Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.741,30.747,30.546,30.546,648,0
2005-03-01,30.555,30.94,30.555,30.555,1013,0
2005-03-02,30.603,30.603,30.603,30.603,502,0
2005-03-04,30.747,31.262,30.537,31.262,3789,0
2005-03-07,30.629,31.013,30.555,30.555,1416,0
2005-03-08,31.341,31.341,31.029,31.271,376,0
2005-03-09,31.384,31.384,30.741,30.989,868,0
2005-03-14,31.341,31.341,30.82,30.82,249,0
2005-03-16,30.762,30.967,30.555,30.555,1990,0
2005-03-17,30.555,30.909,30.555,30.875,1866,0
2005-03-18,30.555,30.555,30.529,30.546,995,0
2005-03-21,30.151,30.151,29.748,29.748,249,0
2005-03-23,29.742,30.266,29.636,29.636,1370,0
2005-03-24,29.629,29.653,29.342,29.382,5421,0
2005-03-28,29.375,29.375,29.375,29.375,745,0
2005-03-29,29.834,29.834,29.035,29.035,433,0
2005-03-30,29.72,29.72,29.077,29.704,376,0
2005-03-31,29.742,29.742,29.018,29.155,2846,0
2005-04-01,30.537,30.537,29.742,29.742,3900,0
2005-04-04,29.911,29.911,29.742,29.742,2558,0
2005-04-05,29.946,30.537,28.995,30.537,13173,0
2005-04-06,29.261,29.261,28.939,28.939,745,0
2005-04-07,28.979,29.246,28.979,29.018,2780,0
2005-04-08,29.131,29.238,28.132,28.915,19780,0
2005-04-11,28.433,28.442,28.408,28.408,4175,0
2005-04-12,28.345,28.6,28.241,28.6,4198,0
2005-04-13,28.279,28.66,28.217,28.234,11834,0
2005-04-14,28.226,28.226,28.014,28.022,564,0
2005-04-15,27.982,27.982,27.982,27.982,127,0
2005-04-18,28.241,28.241,28.241,28.241,502,0
2005-04-19,28.141,28.208,28.056,28.208,4604,0
2005-04-20,28.6,28.651,28.32,28.651,1496,0
2005-04-22,28.675,28.675,28.675,28.675,127,0
2005-04-27,29.636,29.636,28.217,28.217,3802,0
2005-04-28,28.45,28.457,28.141,28.141,9519,0
2005-04-29,28.217,28.296,28.217,28.296,421,0
2005-05-02,28.217,28.296,28.217,28.296,744,0
2005-05-03,29.742,29.742,28.296,28.948,1748,0
2005-05-04,28.553,28.553,28.537,28.537,249,0
2005-05-06,29.413,29.419,28.939,28.939,502,0
2005-05-10,28.78,28.78,28.537,28.537,249,0
2005-05-11,28.537,29.101,28.537,28.537,6787,0
2005-05-12,28.617,28.617,28.617,28.617,191,0
2005-05-13,30.546,31.35,30.136,30.683,7752,0
2005-05-16,31.06,31.936,31.06,31.751,12911,0
2005-05-17,31.91,32.557,31.91,32.154,6842,0
2005-05-18,32.154,32.353,32.154,32.353,2949,0
2005-05-19,32.353,32.508,32.154,32.508,2793,0
2005-05-20,32.353,32.353,32.353,32.353,1243,0
2005-05-23,32.259,32.517,31.784,32.154,3853,0
2005-05-24,31.808,31.808,31.751,31.751,308,0
2005-05-25,32.345,32.353,32.345,32.353,2421,0
2005-05-26,32.04,32.154,32.04,32.154,623,0
2005-05-27,32.154,32.499,32.154,32.499,376,0
2005-05-31,32.284,32.284,32.154,32.154,2795,0
2005-06-01,32.395,32.395,32.275,32.275,320,0
2005-06-03,32.154,32.154,32.154,32.154,1014,0
2005-06-06,32.154,32.154,31.85,32.154,1007,0
2005-06-07,32.316,32.316,31.919,32.154,1952,0
2005-06-08,32.154,32.154,32.154,32.154,749,0
2005-06-09,32.075,32.146,31.808,32.107,2189,0
2005-06-10,31.792,31.792,31.792,31.792,290,0
2005-06-14,31.751,31.751,31.672,31.672,332,0
2005-06-16,32.146,32.146,32.146,32.146,493,0
2005-06-17,31.833,31.833,31.833,31.833,127,0
2005-06-20,31.962,31.962,31.768,31.768,1678,0
2005-06-21,32.154,32.307,32.154,32.307,605,0
2005-06-23,31.792,31.97,31.792,31.97,1003,0
2005-06-24,31.469,31.545,30.226,30.226,18773,0
2005-06-27,30.7,30.7,30.457,30.585,3739,0
2005-06-28,30.882,30.882,30.311,30.449,1176,0
2005-06-29,30.235,30.425,29.827,30.2,5576,0
2005-06-30,30.2,30.949,30.2,30.32,2666,0
2005-07-01,30.77,31.91,30.77,31.519,3270,0
2005-07-05,31.776,32.557,31.776,32.316,4210,0
2005-07-08,32.934,32.934,32.154,32.154,1507,0
2005-07-11,32.918,32.918,32.701,32.717,530,0
2005-07-12,32.557,32.636,32.436,32.636,3640,0
2005-07-13,32.557,32.557,32.557,32.557,249,0
2005-07-15,32.757,32.934,32.033,32.033,745,0
2005-07-18,32.395,32.395,32.379,32.395,376,0
2005-07-19,32.557,32.557,32.557,32.557,127,0
2005-07-20,31.996,32.878,31.996,31.996,2816,0
2005-07-21,32.154,32.154,32.154,32.154,249,0
2005-07-28,32.251,32.557,32.251,32.557,868,0
2005-08-01,32.869,32.869,32.869,32.869,127,0
2005-08-02,32.242,32.242,32.242,32.242,249,0
2005-08-03,32.957,32.957,32.957,32.957,140,0
2005-08-04,32.259,32.259,32.259,32.259,376,0
2005-08-05,32.267,32.267,32.234,32.234,1741,0
2005-08-08,31.469,32.957,31.469,32.957,862,0
2005-08-09,32.154,32.154,32.154,32.154,181,0
2005-08-11,32.154,32.154,32.048,32.154,862,0
2005-08-15,31.212,32.154,31.212,32.154,1243,0
2005-08-18,31.85,31.953,31.85,31.953,502,0
2005-08-25,31.953,31.953,31.953,31.953,153,0
2005-08-26,30.949,30.949,30.949,30.949,325,0
2005-09-01,30.811,30.811,30.546,30.546,249,0
2005-09-02,30.87,30.87,30.87,30.87,809,0
2005-09-06,31.606,31.606,31.606,31.606,127,0
2005-09-07,30.949,30.974,30.949,30.949,1370,0
2005-09-08,31.399,31.399,31.35,31.35,249,0
2005-09-09,31.31,31.31,31.279,31.279,308,0
2005-09-12,30.747,30.949,30.747,30.949,745,0
2005-09-13,31.432,31.432,30.949,30.949,502,0
2005-09-15,30.949,30.949,30.949,30.949,308,0
2005-09-19,30.949,30.949,30.949,30.949,960,0
2005-09-20,30.949,31.005,30.708,31.005,1714,0
2005-09-21,30.483,30.508,30.483,30.508,1241,0
2005-09-22,31.553,31.553,30.949,31.553,994,0
2005-09-28,31.751,31.751,31.744,31.751,376,0
2005-09-29,31.399,31.399,31.399,31.399,249,0
2005-09-30,31.447,31.454,31.447,31.454,249,0
2005-10-03,31.35,32.138,31.35,32.138,3002,0
2005-10-04,31.407,31.919,31.407,31.919,997,0
2005-10-05,31.729,31.729,31.729,31.729,127,0
2005-10-06,31.069,31.738,31.069,31.738,893,0
2005-10-12,31.744,32.468,31.744,32.259,3988,0
2005-10-13,32.234,32.275,32.234,32.275,817,0
2005-10-21,30.949,30.949,30.949,30.949,221,0
2005-10-24,30.747,30.747,30.346,30.346,1019,0
2005-10-26,30.949,31.013,30.94,31.013,1370,0
2005-10-27,30.666,30.666,30.666,30.666,266,0
2005-11-01,31.271,31.271,31.271,31.271,144,0
2005-11-03,30.666,31.332,30.546,31.332,433,0
2005-11-04,31.341,31.341,31.341,31.341,308,0
2005-11-10,30.949,30.974,30.949,30.974,1121,0
2005-11-14,30.828,30.828,30.828,30.828,1370,0
2005-11-18,31.35,31.35,31.35,31.35,127,0
2005-11-25,30.949,30.949,30.949,30.949,415,0
2005-11-30,31.35,31.35,30.949,30.949,1244,0
2005-12-01,30.949,30.949,30.585,30.585,745,0
2005-12-02,30.546,30.555,30.537,30.537,1456,0
2005-12-06,30.909,31.712,30.909,31.359,2496,0
2005-12-07,30.176,30.546,30.176,30.546,4851,0
2005-12-09,30.555,30.949,30.555,30.94,2772,0
2005-12-12,30.949,30.949,30.949,30.949,127,0
2005-12-13,31.15,31.15,31.15,31.15,249,0
2005-12-14,31.165,31.165,31.165,31.165,221,0
2005-12-15,30.747,30.747,30.747,30.747,1429,0
2005-12-16,30.394,30.394,30.394,30.394,393,0
2005-12-19,29.954,30.537,29.954,30.537,2056,0
2005-12-21,29.946,29.946,29.946,29.946,564,0
2005-12-22,30.537,30.537,30.529,30.529,813,0
2005-12-23,30.151,30.151,30.151,30.151,127,0
2005-12-27,29.756,29.756,29.756,29.756,376,0
2005-12-28,30.546,30.546,30.546,30.546,807,0
2005-12-29,30.337,30.337,30.337,30.337,308,0
2005-12-30,30.066,30.066,30.066,30.066,564,0
2006-01-03,30.066,30.909,30.04,30.909,1991,0
2006-01-04,31.341,31.341,30.594,30.594,2992,0
2006-01-05,30.143,30.143,29.841,29.876,1122,0
2006-01-06,30.176,30.176,30.176,30.176,127,0
2006-01-09,30.185,30.185,30.185,30.185,139,0
2006-01-10,30.185,30.185,30.185,30.185,499,0
2006-01-11,30.023,30.023,30.023,30.023,127,0
2006-01-13,30.346,30.362,30.346,30.362,249,0
2006-01-17,30.425,31.127,30.425,31.127,1372,0
2006-01-18,30.501,30.501,30.501,30.501,249,0
2006-01-19,30.741,30.949,30.741,30.949,376,0
2006-01-20,30.666,30.675,30.666,30.675,376,0
2006-01-23,30.786,31.029,30.7,30.795,3019,0
2006-01-25,30.87,30.87,30.87,30.87,376,0
2006-01-26,31.02,31.15,31.02,31.15,784,0
2006-01-27,31.029,31.35,31.029,31.35,827,0
2006-01-30,30.989,31.35,30.989,31.341,1741,0
2006-01-31,31.35,31.35,31.271,31.271,623,0
2006-02-01,31.545,31.687,31.432,31.432,1742,0
2006-02-02,31.751,31.751,31.744,31.744,531,0
2006-02-03,31.751,31.953,31.751,31.953,557,0
2006-02-06,32.146,32.146,32.033,32.13,868,0
2006-02-07,32.154,32.234,32.154,32.234,3193,0
2006-02-08,31.593,32.057,31.593,31.97,1741,0
2006-02-09,31.889,32.154,31.889,31.903,1163,0
2006-02-10,31.35,31.76,31.35,31.751,1293,0
2006-02-13,32.154,32.154,31.751,31.751,894,0
2006-02-14,31.35,31.776,31.35,31.776,741,0
2006-02-15,31.593,31.751,31.35,31.751,745,0
2006-02-17,31.593,31.593,31.593,31.593,127,0
2006-02-21,31.35,31.792,31.35,31.792,2464,0
2006-02-22,31.407,31.744,31.407,31.744,381,0
2006-02-23,31.751,31.751,31.432,31.751,502,0
2006-02-24,31.696,31.696,31.593,31.593,535,0
2006-03-01,31.751,32.154,31.751,32.154,2755,0
2006-03-02,32.154,32.154,32.154,32.154,235,0
2006-03-03,31.76,31.76,31.751,31.751,502,0
2006-03-07,31.91,31.91,31.35,31.35,308,0
2006-03-08,32.138,32.154,31.953,31.953,967,0
2006-03-14,31.545,31.545,31.545,31.545,127,0
2006-03-16,31.536,32.154,31.536,32.154,2320,0
2006-03-22,32.154,32.154,32.154,32.154,137,0
2006-03-29,32.154,32.154,31.631,32.154,5991,0
2006-03-30,32.636,32.636,32.211,32.211,376,0
2006-03-31,32.557,32.62,31.751,32.62,8457,0
2006-04-03,32.154,32.757,32.154,32.557,5670,0
2006-04-04,32.957,32.967,32.138,32.404,9537,0
2006-04-05,32.475,32.475,32.353,32.353,4540,0
2006-04-06,31.664,32.861,31.664,32.764,2655,0
2006-04-07,32.957,32.957,31.262,31.638,2224,0
2006-04-11,31.553,31.553,30.862,31.013,846,0
2006-04-12,31.35,31.35,31.35,31.35,1501,0
2006-04-17,30.949,30.949,30.629,30.629,1370,0
2006-04-18,31.317,31.317,30.949,30.949,623,0
2006-04-20,30.949,31.35,30.949,30.949,1810,0
2006-04-21,31.35,31.35,31.35,31.35,1121,0
2006-04-24,31.35,32.09,31.35,32.09,1741,0
2006-04-27,32.115,32.115,31.432,31.432,1170,0
2006-04-28,31.833,31.833,31.833,31.833,538,0
2006-05-02,31.511,31.511,31.432,31.432,1021,0
2006-05-03,31.751,31.751,31.35,31.35,745,0
2006-05-04,31.962,32.138,31.859,32.138,2490,0
2006-05-05,32.13,32.275,32.13,32.154,5910,0
2006-05-08,32.557,32.886,32.49,32.557,868,0
2006-05-09,32.941,32.957,32.941,32.957,376,0
2006-05-10,32.957,33.73,32.957,32.967,2490,0
2006-05-11,33.747,33.754,33.354,33.354,376,0
2006-05-15,32.95,32.957,32.95,32.957,1243,0
2006-05-16,32.95,32.957,32.251,32.957,1991,0
2006-05-17,33.152,33.152,33.152,33.152,127,0
2006-05-19,33.152,33.152,33.152,33.152,249,0
2006-05-23,32.275,32.275,32.275,32.275,376,0
2006-05-25,32.275,32.275,32.275,32.275,127,0
2006-05-30,33.031,33.031,33.031,33.031,127,0
2006-05-31,32.557,32.557,32.146,32.146,1243,0
2006-06-01,31.833,31.833,31.486,31.664,1036,0
2006-06-02,31.664,32.004,31.593,31.593,1085,0
2006-06-05,31.359,31.359,31.359,31.359,127,0
2006-06-06,31.359,31.712,31.238,31.712,745,0
2006-06-07,31.729,32.024,31.729,32.024,3508,0
2006-06-08,32.098,32.098,32.098,32.098,249,0
2006-06-09,32.107,32.115,32.107,32.107,376,0
2006-06-12,32.154,32.62,32.154,32.186,1354,0
2006-06-13,32.331,32.331,32.331,32.331,127,0
2006-06-14,31.744,31.744,31.744,31.744,127,0
2006-06-15,32.13,32.154,32.13,32.154,1496,0
2006-06-16,31.953,31.953,31.953,31.953,421,0
2006-06-21,31.366,31.366,31.366,31.366,479,0
2006-06-27,31.432,31.432,30.62,30.62,623,0
2006-06-28,31.407,31.407,30.94,30.949,2561,0
2006-06-30,31.35,31.35,31.35,31.35,127,0
2006-07-03,31.751,33.534,31.751,32.861,4301,0
2006-07-07,32.757,32.764,32.757,32.764,502,0
2006-07-10,32.353,32.475,32.353,32.475,601,0
2006-07-13,32.565,32.565,32.565,32.565,250,0
2006-07-14,32.154,32.154,32.154,32.154,127,0
2006-07-17,32.082,32.154,32.082,32.154,249,0
2006-07-18,31.624,31.624,31.624,31.624,144,0
2006-07-19,31.511,31.511,30.732,31.35,1615,0
2006-07-20,30.846,30.846,30.846,30.846,249,0
2006-07-21,30.049,30.049,30.049,30.049,376,0
2006-07-26,29.946,30.143,29.946,30.143,249,0
2006-07-27,30.346,30.747,30.346,30.747,999,0
2006-07-28,30.747,30.747,30.185,30.185,640,0
2006-07-31,29.733,30.537,29.582,30.537,809,0
2006-08-02,30.143,30.143,30.143,30.143,127,0
2006-08-07,30.143,30.747,30.143,30.747,1046,0
2006-08-08,30.2,30.2,30.2,30.2,127,0
2006-08-09,30.732,30.732,30.732,30.732,127,0
2006-08-10,30.136,30.136,29.742,29.946,4478,0
2006-08-15,30.29,30.29,30.274,30.274,1933,0
2006-08-16,30.302,30.483,30.302,30.483,376,0
2006-08-18,30.346,30.346,30.346,30.346,1707,0
2006-08-22,30.143,30.143,30.143,30.143,868,0
2006-08-23,30.666,31.341,30.666,31.31,1243,0
2006-08-24,30.786,30.803,30.786,30.786,376,0
2006-08-25,30.096,30.732,30.096,30.716,1947,0
2006-08-28,31.317,31.35,31.317,31.35,703,0
2006-08-29,31.35,31.35,31.35,31.35,1150,0
2006-08-30,31.212,31.341,31.212,31.341,343,0
2006-09-05,30.957,30.957,30.957,30.957,249,0
2006-09-07,30.747,30.747,30.747,30.747,396,0
2006-09-12,30.949,31.15,30.949,31.15,1370,0
2006-09-13,31.029,31.029,31.029,31.029,249,0
2006-09-14,31.15,31.15,30.949,30.949,868,0
2006-09-15,30.949,30.949,30.949,30.949,1744,0
2006-09-18,31.029,31.029,31.029,31.029,675,0
2006-09-20,32.146,32.146,32.146,32.146,249,0
2006-09-21,32.146,32.154,32.115,32.154,376,0
2006-09-22,32.154,32.353,32.154,32.353,1243,0
2006-09-25,32.353,32.353,31.751,31.751,632,0
2006-09-26,31.751,31.751,31.751,31.751,249,0
2006-09-27,32.325,32.325,32.325,32.325,233,0
2006-09-28,32.925,32.957,32.925,32.957,623,0
2006-09-29,32.421,32.557,32.421,32.557,304,0
2006-10-02,32.557,33.858,32.161,32.589,6377,0
2006-10-03,33.039,33.039,32.589,32.589,2304,0
2006-10-05,32.557,32.557,32.508,32.508,2666,0
2006-10-06,31.919,32.412,31.919,32.412,322,0
2006-10-10,32.557,32.557,31.97,32.557,4152,0
2006-10-11,31.751,33.739,31.751,33.739,1741,0
2006-10-12,32.957,34.165,32.957,34.165,2017,0
2006-10-13,33.962,33.962,33.587,33.587,623,0
2006-10-16,33.197,33.761,33.197,33.761,249,0
2006-10-19,33.279,33.279,33.279,33.279,292,0
2006-10-23,33.197,33.197,32.941,32.941,557,0
2006-10-24,32.957,33.362,32.957,33.362,378,0
2006-10-25,32.798,32.798,32.532,32.532,504,0
2006-10-26,32.353,32.353,32.353,32.353,623,0
2006-10-27,32.362,32.362,32.362,32.362,561,0
2006-10-30,32.154,32.395,31.76,32.395,3353,0
2006-11-01,32.353,33.279,32.353,33.241,1271,0
2006-11-02,32.757,32.757,32.757,32.757,249,0
2006-11-03,32.557,32.557,32.557,32.557,320,0
2006-11-07,32.957,32.957,32.957,32.957,249,0
2006-11-08,32.861,32.861,32.075,32.429,745,0
2006-11-09,32.436,32.436,32.353,32.353,997,0
2006-11-10,31.996,31.996,31.996,31.996,376,0
2006-11-15,32.557,32.557,32.557,32.557,249,0
2006-11-17,32.154,32.154,32.154,32.154,127,0
2006-11-20,31.808,31.808,31.808,31.808,134,0
2006-11-21,32.154,32.548,31.553,32.548,1627,0
2006-11-22,32.557,32.557,32.353,32.557,249,0
2006-11-27,33.119,33.119,32.957,32.957,308,0
2006-11-28,32.957,32.957,32.557,32.628,826,0
2006-11-29,33.161,33.161,31.751,32.725,1243,0
2006-12-04,31.425,32.234,31.425,31.469,868,0
2006-12-05,31.751,31.751,31.751,31.751,249,0
2006-12-07,31.39,31.39,31.39,31.39,321,0
2006-12-08,31.188,31.91,31.188,31.91,302,0
2006-12-11,31.751,31.979,31.229,31.979,1635,0
2006-12-15,32.115,32.146,32.115,32.146,380,0
2006-12-18,31.744,31.744,31.744,31.744,127,0
2006-12-19,31.751,31.751,31.359,31.359,949,0
2006-12-20,31.751,31.751,31.751,31.751,1284,0
2006-12-22,31.751,31.751,30.949,30.949,1406,0
2006-12-27,31.536,31.536,31.486,31.486,615,0
2006-12-28,31.069,31.768,31.069,31.768,252,0
2006-12-29,32.09,32.115,31.953,31.953,623,0
2007-01-03,32.146,32.557,31.824,32.557,9326,0
2007-01-04,32.517,32.548,32.517,32.548,376,0
2007-01-05,31.97,32.557,31.962,31.962,579,0
2007-01-08,32.154,32.154,32.154,32.154,142,0
2007-01-09,31.996,32.387,31.996,32.17,631,0
2007-01-10,32.557,32.589,32.557,32.589,920,0
2007-01-12,32.749,32.941,32.749,32.941,417,0
2007-01-17,32.925,32.941,32.911,32.941,1002,0
2007-01-18,32.95,33.279,32.95,33.248,2709,0
2007-01-19,33.279,33.552,32.957,33.552,1303,0
2007-01-22,33.552,33.552,32.972,33.024,1121,0
2007-01-23,32.957,32.957,32.95,32.95,1150,0
2007-01-24,32.548,32.548,32.54,32.548,1308,0
2007-01-25,32.453,32.95,32.146,32.941,1944,0
2007-01-26,32.95,32.957,32.353,32.878,3233,0
2007-01-29,32.362,32.362,32.362,32.362,127,0
2007-01-30,32.395,33.214,32.395,33.214,1615,0
2007-01-31,33.754,33.754,32.636,33.183,7465,0
2007-02-02,33.328,33.328,33.161,33.161,124868,0
2007-02-05,32.886,33.754,32.886,33.754,2263,0
2007-02-06,33.761,33.761,33.761,33.761,1000,0
2007-02-07,33.761,34.565,33.761,34.165,3819,0
2007-02-08,34.165,34.165,34.157,34.157,502,0
2007-02-09,34.083,34.083,34.083,34.083,376,0
2007-02-12,34.165,34.165,33.899,33.899,2062,0
2007-02-13,33.835,33.835,33.835,33.835,1370,0
2007-02-14,34.083,34.083,33.842,33.962,645,0
2007-02-16,34.106,34.157,34.106,34.141,745,0
2007-02-21,34.165,34.556,34.141,34.471,17236,0
2007-02-22,34.806,34.806,34.565,34.565,3669,0
2007-02-23,34.654,34.928,34.565,34.863,2490,0
2007-02-26,34.887,34.967,34.767,34.767,2542,0
2007-02-27,34.96,34.96,34.767,34.767,623,0
2007-02-28,34.565,35.411,34.565,35.411,1243,0
2007-03-01,35.811,35.933,35.464,35.464,745,0
2007-03-02,36.011,36.011,35.411,35.411,1243,0
2007-03-05,35.208,36.063,34.767,35.208,2181,0
2007-03-06,35.37,35.788,35.37,35.788,1496,0
2007-03-07,35.771,36.977,35.771,36.808,4367,0
2007-03-08,36.656,36.656,36.335,36.495,623,0
2007-03-09,36.335,36.335,35.891,35.891,1245,0
2007-03-12,36.079,36.079,36.079,36.079,127,0
2007-03-13,35.844,36.566,35.764,36.166,4698,0
2007-03-14,36.102,36.648,35.561,36.174,2736,0
2007-03-16,36.011,36.575,35.723,36.174,2990,0
2007-03-20,36.309,36.309,36.174,36.174,1065,0
2007-03-21,35.966,35.966,35.933,35.933,333,0
2007-03-23,35.491,35.491,35.491,35.491,127,0
2007-03-28,36.182,36.182,36.182,36.182,341,0
2007-03-29,35.771,35.771,35.37,35.37,1615,0
2007-03-30,35.37,35.37,35.32,35.329,2986,0
2007-04-02,35.517,35.757,35.104,35.361,2845,0
2007-04-03,35.37,35.378,35.064,35.274,3966,0
2007-04-04,35.274,35.37,35.274,35.37,5969,0
2007-04-05,36.174,36.174,35.378,35.987,1036,0
2007-04-09,35.788,35.788,35.771,35.771,1496,0
2007-04-10,35.417,35.966,35.417,35.966,1243,0
2007-04-11,35.66,35.966,35.569,35.966,1949,0
2007-04-17,35.37,35.37,35.37,35.37,127,0
2007-04-18,35.29,35.37,34.702,34.702,2337,0
2007-04-19,34.599,34.599,33.761,33.77,2238,0
2007-04-20,33.785,34.565,33.534,34.556,2736,0
2007-04-23,34.196,34.912,34.098,34.905,1615,0
2007-04-24,33.946,34.34,33.931,34.34,502,0
2007-04-25,32.989,33.207,32.989,33.19,2239,0
2007-04-27,33.167,33.167,31.553,31.553,3124,0
2007-04-30,31.326,31.326,29.954,29.975,3919,0
2007-05-01,30.449,30.449,29.018,29.876,14959,0
2007-05-02,30.29,31.35,30.143,31.255,10808,0
2007-05-03,31.262,31.262,31.262,31.262,127,0
2007-05-04,31.341,31.341,31.013,31.247,868,0
2007-05-07,31.527,32.353,31.527,32.234,1991,0
2007-05-08,32.532,32.957,32.532,32.771,1816,0
2007-05-09,32.292,33.024,32.292,33.024,6666,0
2007-05-10,33.362,33.475,32.771,33.111,8581,0
2007-05-11,33.449,33.747,33.432,33.747,623,0
2007-05-14,33.761,33.923,33.754,33.923,4603,0
2007-05-15,34.149,34.253,34.149,34.244,1121,0
2007-05-16,34.365,34.381,33.874,33.874,2534,0
2007-05-17,33.449,33.449,33.449,33.449,745,0
2007-05-21,33.761,34.165,33.405,33.962,3023,0
2007-05-22,34.365,34.495,34.365,34.495,868,0
2007-05-23,34.565,34.565,34.454,34.454,925,0
2007-05-24,34.565,34.565,33.827,34.524,3963,0
2007-05-25,34.556,34.608,34.479,34.565,2012,0
2007-05-29,34.565,34.565,34.565,34.565,6965,0
2007-05-30,34.436,34.479,33.874,34.165,25151,0
2007-05-31,33.962,34.365,33.962,34.278,2986,0
2007-06-01,34.219,34.471,34.219,34.34,623,0
2007-06-05,34.928,34.928,34.608,34.608,1107,0
2007-06-06,34.02,34.565,34.02,34.565,393,0
2007-06-07,34.767,34.943,34.565,34.728,3204,0
2007-06-08,34.952,35.008,34.72,34.935,2116,0
2007-06-11,35.208,35.313,34.806,34.806,2370,0
2007-06-12,34.967,35.338,34.767,34.982,1370,0
2007-06-13,34.565,34.871,34.486,34.848,2797,0
2007-06-14,34.912,34.912,34.556,34.556,1496,0
2007-06-15,34.285,34.285,33.906,33.906,378,0
2007-06-18,33.906,33.906,32.798,33.167,2318,0
2007-06-20,32.837,33.007,32.837,33.007,249,0
2007-06-22,33.49,33.49,33.085,33.085,249,0
2007-06-25,33.498,33.498,33.265,33.286,1370,0
2007-06-26,32.643,32.643,32.643,32.643,181,0
2007-06-27,32.957,32.957,32.557,32.934,1167,0
2007-06-28,32.557,32.957,32.557,32.957,502,0
2007-06-29,32.78,32.941,31.76,32.941,4171,0
2007-07-02,33.241,34.114,32.957,34.098,2376,0
2007-07-03,33.64,33.64,33.561,33.561,502,0
2007-07-05,32.957,33.754,32.957,33.754,624,0
2007-07-09,33.761,33.761,33.761,33.761,302,0
2007-07-10,33.552,33.552,32.957,33.085,546,0
2007-07-11,33.085,33.754,33.085,33.754,623,0
2007-07-12,33.715,34.075,33.715,34.075,997,0
2007-07-13,33.44,33.906,33.44,33.698,2802,0
2007-07-16,33.68,33.68,33.68,33.68,249,0
2007-07-17,33.747,33.899,33.604,33.604,6465,0
2007-07-18,34.149,34.357,33.761,33.777,2513,0
2007-07-24,32.957,32.957,32.764,32.764,249,0
2007-07-30,32.115,32.115,30.585,31.425,7958,0
2007-07-31,31.35,31.953,31.35,31.945,7713,0
2007-08-01,31.945,32.353,31.751,32.353,4108,0
2007-08-02,32.757,32.957,32.353,32.353,16795,0
2007-08-03,31.751,32.95,31.606,31.647,2207,0
2007-08-06,32.643,32.643,31.751,31.751,2116,0
2007-08-07,31.359,31.359,31.359,31.359,127,0
2007-08-08,31.359,32.957,31.359,32.957,8042,0
2007-08-09,31.407,33.754,31.407,33.44,8648,0
2007-08-10,32.957,33.739,32.957,33.398,3859,0
2007-08-13,33.483,33.483,32.957,33.362,2490,0
2007-08-14,33.362,33.362,32.557,32.757,15984,0
2007-08-15,32.557,33.398,32.557,32.957,1896,0
2007-08-16,32.557,32.957,31.553,32.95,2863,0
2007-08-17,32.957,32.957,32.878,32.957,1121,0
2007-08-20,31.593,32.701,31.35,32.234,1741,0
2007-08-21,32.353,32.353,31.953,31.953,249,0
2007-08-22,31.425,31.553,31.425,31.553,1615,0
2007-08-23,31.945,31.945,31.945,31.945,127,0
2007-08-24,31.953,31.953,31.953,31.953,249,0
2007-08-27,32.154,32.725,32.154,32.678,997,0
2007-08-28,32.95,33.161,32.798,32.798,2239,0
2007-08-29,33.761,34.123,33.362,34.123,11267,0
2007-08-30,34.165,34.165,34.165,34.165,1243,0
2007-08-31,34.165,34.324,34.165,34.285,5728,0
2007-09-04,34.373,34.767,34.373,34.728,2226,0
2007-09-05,34.173,34.728,34.173,34.728,1286,0
2007-09-06,34.728,34.728,34.324,34.365,445,0
2007-09-07,34.316,34.316,34.316,34.316,127,0
2007-09-10,34.486,34.486,34.486,34.486,868,0
2007-09-11,34.486,34.486,34.486,34.486,249,0
2007-09-12,34.235,34.767,34.235,34.524,2859,0
2007-09-13,34.767,34.767,34.445,34.445,868,0
2007-09-14,34.967,34.967,34.173,34.565,1213,0
2007-09-17,34.565,34.565,34.565,34.565,249,0
2007-09-18,34.565,34.565,34.365,34.365,249,0
2007-09-19,34.165,34.165,33.962,33.962,682,0
2007-09-20,34.211,34.211,33.77,33.77,745,0
2007-09-25,33.962,33.962,33.962,33.962,376,0
2007-09-26,34.565,34.565,33.761,33.761,1328,0
2007-09-28,33.561,33.561,33.561,33.561,127,0
2007-10-01,34.547,34.547,33.57,34.235,2305,0
2007-10-02,33.953,33.953,33.534,33.77,1098,0
2007-10-03,33.561,33.561,33.561,33.561,128,0
2007-10-04,33.561,33.801,33.561,33.801,502,0
2007-10-05,33.241,34.157,33.241,34.157,250,0
2007-10-08,33.953,33.953,33.953,33.953,127,0
2007-10-09,33.761,34.012,33.761,34.012,643,0
2007-10-10,33.475,33.962,33.475,33.604,7219,0
2007-10-12,33.785,33.785,33.761,33.761,823,0
2007-10-15,33.761,33.761,33.761,33.761,249,0
2007-10-17,33.761,33.761,33.761,33.761,868,0
2007-10-22,33.587,33.587,33.017,33.32,5151,0
2007-10-23,33.398,33.915,33.398,33.915,376,0
2007-10-24,33.77,33.77,33.64,33.648,1593,0
2007-10-25,33.64,34.189,32.981,33.483,1243,0
2007-10-26,33.761,33.851,33.561,33.851,868,0
2007-10-29,34.114,34.114,34.114,34.114,127,0
2007-10-31,34.165,34.165,34.165,34.165,127,0
2007-11-01,33.761,33.761,33.362,33.561,502,0
2007-11-02,33.377,33.561,33.377,33.561,502,0
2007-11-05,33.362,33.552,32.557,32.957,2616,0
2007-11-06,32.557,33.286,32.557,33.286,376,0
2007-11-07,32.967,32.967,32.764,32.764,997,0
2007-11-09,32.757,32.757,30.546,30.546,2699,0
2007-11-12,30.529,30.949,30.529,30.747,3736,0
2007-11-13,31.35,32.194,30.949,31.56,5535,0
2007-11-14,32.557,32.557,31.35,31.35,907,0
2007-11-15,31.553,31.576,30.786,30.786,1524,0
2007-11-16,30.949,30.949,28.464,28.553,21205,0
2007-11-19,28.457,28.457,28.457,28.457,127,0
2007-11-20,29.533,29.533,28.337,28.337,1991,0
2007-11-21,28.337,28.337,28.337,28.337,127,0
2007-11-26,28.062,28.062,27.734,27.734,249,0
2007-11-27,26.873,26.873,26.873,26.873,127,0
2007-11-28,27.887,27.887,27,27,1866,0
2007-11-29,26.73,27.934,26.533,27.934,7625,0
2007-11-30,27.934,29.444,27.934,28.987,1370,0
2007-12-03,29.212,29.212,28.867,28.867,868,0
2007-12-04,29.212,29.212,28.939,28.939,1247,0
2007-12-05,30.474,30.474,28.141,28.675,1991,0
2007-12-06,29.14,29.14,28.537,28.546,376,0
2007-12-07,29.324,29.324,28.4,28.4,1615,0
2007-12-10,28.93,28.939,28.141,28.141,2156,0
2007-12-11,28.745,28.745,27.154,27.187,12820,0
2007-12-12,24.983,32.066,24.983,26.107,4601,0
2007-12-13,25.726,26.124,25.352,26.124,3016,0
2007-12-14,26.518,26.525,25.726,26.525,1374,0
2007-12-17,25.232,25.281,25.232,25.281,1992,0
2007-12-18,25.36,25.36,25.324,25.324,1242,0
2007-12-19,25.121,25.121,24.455,24.509,2616,0
2007-12-20,24.831,24.897,24.517,24.897,5397,0
2007-12-24,24.517,24.517,24.517,24.517,197,0
2007-12-26,24.918,25.641,24.918,25.435,1994,0
2007-12-27,25.891,25.891,25.572,25.572,606,0
2007-12-28,25.572,25.572,24.918,24.918,2859,0
2007-12-31,24.509,24.509,24.316,24.316,745,0
2008-01-02,25.36,25.513,25.36,25.513,1434,0
2008-01-03,25.572,25.726,25.572,25.726,2986,0
2008-01-04,24.688,25.873,24.688,25.859,1716,0
2008-01-07,25.087,25.087,24.244,24.815,722,0
2008-01-08,25.674,25.674,23.988,25.474,997,0
2008-01-09,25.726,25.925,24.629,24.629,1353,0
2008-01-10,25.873,25.873,25.873,25.873,488,0
2008-01-11,25.138,25.873,25.138,25.873,1002,0
2008-01-14,25.732,25.732,25.718,25.718,4728,0
2008-01-15,25.521,25.521,24.967,24.967,322,0
2008-01-16,24.888,24.918,24.195,24.758,1292,0
2008-01-18,24.758,24.758,24.758,24.758,868,0
2008-01-22,24.758,24.758,24.758,24.758,196,0
2008-01-23,24.758,24.758,24.758,24.758,623,0
2008-01-24,24.758,24.767,24.758,24.767,308,0
2008-01-25,24.758,24.758,24.758,24.758,682,0
2008-01-28,24.758,24.767,23.281,24.195,2766,0
2008-01-29,23.738,23.738,23.738,23.738,128,0
2008-01-30,24.629,25.072,23.632,25.072,868,0
2008-01-31,23.962,23.962,23.922,23.922,868,0
2008-02-04,24.116,24.406,24.05,24.236,2491,0
2008-02-06,24.918,25.474,24.517,25.474,502,0
2008-02-07,25.521,25.521,25.521,25.521,127,0
2008-02-08,24.934,24.95,24.679,24.679,2621,0
2008-02-11,24.116,24.116,24.116,24.116,127,0
2008-02-12,24.149,24.918,24.149,24.918,249,0
2008-02-13,24.517,24.517,24.517,24.517,127,0
2008-02-15,23.97,23.97,23.97,23.97,127,0
2008-02-19,24.719,24.719,24.719,24.719,472,0
2008-02-20,24.173,24.173,24.173,24.173,868,0
2008-02-22,24.18,25.674,24.18,25.674,502,0
2008-02-25,24.567,25.216,24.567,25.216,1370,0
2008-02-28,24.483,24.483,24.455,24.455,376,0
2008-02-29,25.665,25.665,22.855,22.917,4933,0
2008-03-03,23.57,24.116,22.869,23.658,1496,0
2008-03-07,23.19,24.43,23.19,24.116,2781,0
2008-03-11,24.116,24.116,22.9,22.909,1077,0
2008-03-13,20.106,20.106,20.106,20.106,127,0
2008-03-14,22.106,23.295,20.257,23.151,1429,0
2008-03-17,20.113,23.658,20.113,23.658,2190,0
2008-03-18,21.301,21.31,20.901,21.31,1496,0
2008-03-19,20.531,20.54,20.475,20.475,997,0
2008-03-20,20.498,22.451,20.498,22.451,502,0
2008-03-24,20.097,20.901,20.097,20.901,2052,0
2008-03-25,20.901,20.901,20.819,20.819,1026,0
2008-03-26,20.295,21.301,20.295,21.301,2168,0
2008-03-27,21.863,22.451,21.863,22.451,1050,0
2008-03-28,22.467,23.175,22.467,22.467,1370,0
2008-03-31,23.401,23.401,21.544,22.186,1034,0
2008-04-01,23.73,23.73,22.252,22.252,898,0
2008-04-02,21.897,21.897,21.897,21.897,216,0
2008-04-04,21.705,21.705,21.705,21.705,250,0
2008-04-07,22.202,22.202,22.106,22.114,1561,0
2008-04-08,22.346,22.346,22.346,22.346,437,0
2008-04-10,22.26,22.284,22.26,22.284,381,0
2008-04-11,24.02,24.02,24.02,24.02,745,0
2008-04-14,22.628,24.116,22.547,24.116,5238,0
2008-04-15,23.119,23.119,23.079,23.079,1053,0
2008-04-16,23.111,23.714,23.111,23.714,1243,0
2008-04-17,23.658,24.116,23.658,23.913,1330,0
2008-04-18,23.753,23.753,23.698,23.698,466,0
2008-04-21,24.107,24.107,23.875,23.875,249,0
2008-04-23,22.935,22.935,22.935,22.935,623,0
2008-04-29,22.997,22.997,22.909,22.909,249,0
2008-05-02,22.909,22.909,22.428,22.605,2555,0
2008-05-06,24.091,24.091,24.091,24.091,127,0
2008-05-09,22.428,24.099,22.428,24.099,502,0
2008-05-14,22.443,22.443,22.291,22.291,1436,0
2008-05-15,22.306,22.428,22.306,22.428,1741,0
2008-05-16,22.702,22.711,22.106,22.106,868,0
2008-05-19,22.428,22.428,22.428,22.428,201,0
2008-05-23,22.26,22.39,22.234,22.234,920,0
2008-05-27,22.226,22.306,22.001,22.306,745,0
2008-05-30,23.086,23.111,23.086,23.111,319,0
2008-06-02,23.19,23.19,21.544,21.544,594,0
2008-06-06,21.31,21.488,21.301,21.488,502,0
2008-06-09,22.106,22.106,22.106,22.106,376,0
2008-06-10,21.301,21.705,21.301,21.705,1803,0
2008-06-11,21.455,21.922,21.455,21.922,745,0
2008-06-12,21.711,21.922,21.705,21.922,249,0
2008-06-16,21.705,21.922,21.705,21.922,376,0
2008-06-17,21.101,21.101,21.101,21.101,249,0
2008-06-18,21.054,21.054,21.054,21.054,376,0
2008-06-19,20.097,20.097,18.101,18.544,868,0
2008-06-23,17.684,18.891,17.684,18.891,1991,0
2008-06-24,18.498,18.891,18.489,18.489,1250,0
2008-06-25,18.489,18.489,18.489,18.489,580,0
2008-06-26,20.442,20.442,18.288,18.489,4290,0
2008-06-27,18.489,19.55,18.489,19.55,2109,0
2008-06-30,18.231,20.668,18.231,18.489,8454,0
2008-07-01,18.939,20.097,18.939,20.047,4744,0
2008-07-02,18.119,18.731,17.895,17.895,5378,0
2008-07-03,17.692,18.835,17.692,18.086,745,0
2008-07-08,18.489,18.489,18.127,18.127,1386,0
2008-07-10,18.092,18.092,18.092,18.092,249,0
2008-07-11,18.11,18.634,18.086,18.092,1816,0
2008-07-15,16.89,16.89,16.077,16.077,1816,0
2008-07-16,15.283,15.321,15.283,15.321,623,0
2008-07-17,15.674,15.674,14.469,14.871,2074,0
2008-07-18,14.881,15.274,14.881,15.265,2630,0
2008-07-21,15.265,16.077,15.265,15.674,2977,0
2008-07-22,16.068,16.068,15.683,16.021,1334,0
2008-07-23,15.989,15.996,15.989,15.996,249,0
2008-07-24,16.48,18.681,16.48,16.488,1503,0
2008-07-30,16.881,16.881,16.585,16.68,3681,0
2008-07-31,17.542,17.542,16.743,17.542,976,0
2008-08-01,17.542,17.542,17.362,17.542,1387,0
2008-08-05,18.086,18.086,18.086,18.086,127,0
2008-08-06,17.291,17.484,17.291,17.484,2251,0
2008-08-08,17.484,17.571,16.92,17.443,5133,0
2008-08-11,16.585,17.276,16.158,17.276,4871,0
2008-08-13,18.408,18.408,17.524,17.999,502,0
2008-08-15,17.291,17.322,16.238,16.318,3071,0
2008-08-19,16.881,16.881,16.881,16.881,249,0
2008-08-20,18.231,18.231,18.231,18.231,502,0
2008-08-21,18.481,18.481,18.45,18.45,797,0
2008-08-25,17.775,18.45,17.775,18.45,1228,0
2008-08-26,17.708,17.708,17.285,17.306,2510,0
2008-08-27,18.368,18.426,17.684,18.426,513,0
2008-09-02,17.684,17.684,17.484,17.484,279,0
2008-09-03,17.459,17.684,17.459,17.684,3254,0
2008-09-04,17.684,17.684,17.684,17.684,376,0
2008-09-08,18.45,18.45,18.45,18.45,127,0
2008-09-09,17.692,17.692,16.881,17.089,1530,0
2008-09-10,16.688,16.881,16.688,16.881,249,0
2008-09-12,16.881,16.881,16.278,16.278,1121,0
2008-09-15,16.48,18.047,16.48,17.072,941,0
2008-09-16,16.881,17.072,16.287,16.287,1006,0
2008-09-17,16.488,16.488,16.48,16.488,1366,0
2008-09-18,16.873,16.881,16.873,16.881,660,0
2008-09-19,18.45,18.489,16.196,16.196,3288,0
2008-09-22,17.684,17.684,16.301,16.881,376,0
2008-09-24,18.489,18.489,18.489,18.489,623,0
2008-09-25,16.256,17.819,16.256,17.819,945,0
2008-09-26,20.039,20.039,18.489,18.489,924,0
2008-09-29,16.256,16.48,16.077,16.48,2175,0
2008-09-30,18.867,18.867,16.077,16.48,2532,0
2008-10-01,19.494,19.494,18.086,18.489,5804,0
2008-10-02,16.552,18.489,16.552,18.489,1832,0
2008-10-03,18.489,19.286,18.489,18.891,2153,0
2008-10-06,18.498,19.25,15.473,16.873,10008,0
2008-10-07,15.442,16.664,15.24,15.298,3769,0
2008-10-08,15.298,15.298,15.274,15.274,4634,0
2008-10-09,14.871,14.871,14.871,14.871,127,0
2008-10-10,14.91,14.91,13.673,13.673,3169,0
2008-10-13,16.697,16.697,13.865,13.865,745,0
2008-10-14,17.886,17.886,16.278,17.629,2490,0
2008-10-15,17.645,17.645,15.473,15.473,360,0
2008-10-16,15.377,15.377,13.626,15.065,5331,0
2008-10-22,15.256,15.274,15.073,15.073,2780,0
2008-10-23,15.073,15.274,15.073,15.274,393,0
2008-10-27,15.073,15.073,15.073,15.073,181,0
2008-10-28,15.073,15.073,15.073,15.073,249,0
2008-10-30,15.473,15.473,15.112,15.112,502,0
2008-10-31,15.274,15.674,15.274,15.666,970,0
2008-11-03,15.473,16.809,15.473,16.238,2730,0
2008-11-04,15.473,16.052,15.274,16.052,2025,0
2008-11-05,15.473,15.473,15.473,15.473,127,0
2008-11-10,15.274,15.274,15.274,15.274,376,0
2008-11-11,15.274,15.274,14.945,14.945,376,0
2008-11-12,14.469,14.469,14.268,14.268,376,0
2008-11-13,13.963,15.274,13.963,15.274,1866,0
2008-11-14,15.473,15.473,15.473,15.473,189,0
2008-11-18,16.077,16.077,14.331,14.331,959,0
2008-11-19,13.835,13.835,13.835,13.835,127,0
2008-11-21,14.067,14.067,13.665,13.665,281,0
2008-11-24,13.682,13.682,13.665,13.665,1274,0
2008-11-25,14.067,14.067,14.067,14.067,249,0
2008-11-26,13.794,13.794,13.716,13.794,1615,0
2008-11-28,12.894,12.894,12.058,12.058,3001,0
2008-12-01,12.058,12.058,11.448,11.448,2370,0
2008-12-02,11.744,11.744,11.744,11.744,127,0
2008-12-04,11.665,15.402,11.656,15.402,3132,0
2008-12-05,15.274,15.274,15.274,15.274,249,0
2008-12-08,14.928,15.274,14.928,15.274,793,0
2008-12-09,14.502,14.502,14.502,14.502,288,0
2008-12-10,14.622,15.033,14.622,15.033,502,0
2008-12-11,12.218,12.218,7.7572,11.736,7047,0
2008-12-12,12.099,12.099,11.656,11.656,2830,0
2008-12-15,12.218,12.218,11.857,11.857,502,0
2008-12-16,11.857,12.289,11.857,12.058,1121,0
2008-12-17,13.075,13.075,13.075,13.075,127,0
2008-12-18,11.214,12.034,11.214,12.034,623,0
2008-12-19,12.034,12.034,10.4,10.4,3722,0
2008-12-22,10.827,11.284,10.827,11.284,2125,0
2008-12-23,9.654,12.243,9.654,12.049,3733,0
2008-12-24,10.981,12.46,10.981,11.744,1741,0
2008-12-26,11.802,12.935,11.665,11.665,421,0
2008-12-29,13.335,13.335,12.049,12.049,4485,0
2008-12-31,12.058,12.659,11.689,12.659,1758,0
2009-01-02,13.656,14.004,12.964,13.301,9081,0
2009-01-05,12.572,14.026,12.572,14.026,249,0
2009-01-06,13.439,14.051,13.439,14.034,1370,0
2009-01-08,14.469,15.274,14.469,15.274,2490,0
2009-01-09,15.161,15.232,14.477,15.218,1816,0
2009-01-12,15.249,15.249,14.469,14.469,4049,0
2009-01-14,13.031,13.102,11.656,12.058,1741,0
2009-01-15,13.641,13.641,11.255,11.262,868,0
2009-01-16,12.84,12.859,12.84,12.859,854,0
2009-01-20,12.09,12.09,12.09,12.09,159,0
2009-01-21,12.058,12.058,11.292,11.897,502,0
2009-01-22,12.058,12.058,12.058,12.058,623,0
2009-01-23,11.457,11.817,11.301,11.301,376,0
2009-01-26,11.881,11.881,11.881,11.881,127,0
2009-01-28,12.058,12.642,12.058,12.59,1741,0
2009-01-29,12.065,12.243,11.464,11.487,1541,0
2009-01-30,11.012,12.058,11.012,12.058,1504,0
2009-02-03,11.284,11.457,11.284,11.358,792,0
2009-02-04,11.576,12.203,11.576,12.203,249,0
2009-02-06,10.851,11.736,10.764,11.412,7319,0
2009-02-09,12.058,12.058,12.058,12.058,181,0
2009-02-10,12.46,12.46,12.46,12.46,376,0
2009-02-11,12.5,12.659,12.46,12.659,3385,0
2009-02-12,12.46,12.46,12.46,12.46,399,0
2009-02-13,10.722,12.581,10.722,12.581,8286,0
2009-02-17,12.058,12.058,12.058,12.058,335,0
2009-02-18,10.868,11.093,10.722,10.934,3322,0
2009-02-19,10.892,10.892,10.851,10.859,1741,0
2009-02-20,10.722,11.576,10.722,11.576,127,0
2009-02-23,10.851,10.851,10.184,10.329,3236,0
2009-02-24,9.847,10.346,9.645,10.346,1121,0
2009-02-25,9.806,10.61,9.645,10.601,3063,0
2009-02-26,10.531,10.531,10.458,10.458,249,0
2009-02-27,9.4049,9.4049,9.4049,9.4049,196,0
2009-03-02,9.645,9.661,9.4197,9.4197,2784,0
2009-03-05,9.1643,9.1643,9.1643,9.1643,623,0
2009-03-06,10.104,10.104,10.104,10.104,127,0
2009-03-09,8.8423,9.4049,8.2796,9.1566,4194,0
2009-03-10,10.041,10.041,10.041,10.041,376,0
2009-03-12,10.047,10.047,10.041,10.041,376,0
2009-03-13,10.449,10.788,10.449,10.788,249,0
2009-03-16,10.806,10.814,10.806,10.806,1243,0
2009-03-18,10.842,10.851,10.449,10.851,1243,0
2009-03-20,10.851,10.851,10.851,10.851,127,0
2009-03-25,10.449,10.449,10.449,10.449,376,0
2009-03-26,10.788,10.788,10.788,10.788,249,0
2009-03-27,11.055,11.055,11.055,11.055,1105,0
2009-03-31,10.851,11.616,10.851,11.616,249,0
2009-04-01,13.18,13.275,12.058,13.267,9069,0
2009-04-02,13.423,13.665,12.667,12.667,1780,0
2009-04-03,12.859,14.236,12.46,12.46,3362,0
2009-04-07,11.978,12.46,11.457,12.46,738,0
2009-04-09,13.232,13.232,11.457,11.457,745,0
2009-04-14,13.048,13.048,11.97,12.138,2579,0
2009-04-15,11.922,11.922,11.255,11.255,4809,0
2009-04-16,11.946,11.946,10.652,10.652,701,0
2009-04-17,10.661,10.661,10.289,10.322,1370,0
2009-04-20,12.034,12.034,12.034,12.034,181,0
2009-04-22,11.938,11.938,11.938,11.938,127,0
2009-04-23,10.964,13.064,10.722,13.064,6148,0
2009-04-24,12.779,12.779,12.267,12.267,1496,0
2009-04-27,11.681,11.897,11.681,11.897,502,0
2009-04-28,12.058,12.058,12.058,12.058,127,0
2009-04-29,11.665,11.665,11.665,11.665,127,0
2009-04-30,11.857,11.857,11.857,11.857,249,0
2009-05-01,12.058,12.058,12.058,12.058,623,0
2009-05-04,12.058,12.251,12.058,12.227,1691,0
2009-05-06,12.859,12.859,12.26,12.26,249,0
2009-05-07,13.048,13.048,12.859,12.859,376,0
2009-05-08,12.859,13.064,12.859,13.057,745,0
2009-05-11,12.298,13.015,12.065,13.015,1121,0
2009-05-12,12.859,12.859,12.859,12.859,502,0
2009-05-14,12.847,12.847,12.847,12.847,127,0
2009-05-18,12.001,12.859,11.681,12.859,1866,0
2009-05-21,12.859,12.859,12.859,12.859,623,0
2009-05-22,11.665,13.064,11.665,11.673,1243,0
2009-05-26,11.464,11.464,11.464,11.464,376,0
2009-05-27,12.218,12.218,12.218,12.218,127,0
2009-05-28,12.859,13.015,12.853,12.859,1129,0
2009-05-29,13.064,13.064,13.064,13.064,249,0
2009-06-02,11.535,14.469,11.18,14.469,6164,0
2009-06-03,14.452,14.469,12.859,13.665,1554,0
2009-06-04,13.665,14.437,12.859,13.309,3669,0
2009-06-05,12.901,13.665,12.901,13.665,868,0
2009-06-08,12.901,13.064,12.901,13.064,249,0
2009-06-09,12.859,13.048,12.859,13.048,249,0
2009-06-10,12.5,12.5,12.5,12.5,249,0
2009-06-11,12.859,12.859,12.859,12.859,127,0
2009-06-12,12.868,12.868,12.859,12.859,249,0
2009-06-15,12.477,12.477,12.46,12.46,502,0
2009-06-17,12.556,12.564,12.26,12.26,623,0
2009-06-18,12.26,14.236,12.26,14.236,3497,0
2009-06-19,13.464,13.634,11.457,13.634,3501,0
2009-06-24,11.464,11.905,11.464,11.905,447,0
2009-06-26,13.552,13.552,13.552,13.552,800,0
2009-06-29,13.258,13.267,13.249,13.267,1103,0
2009-07-01,14.246,14.253,12.894,14.253,6698,0
2009-07-02,13.673,16.06,13.665,14.871,1615,0
2009-07-06,14.863,14.871,14.469,14.469,948,0
2009-07-07,15.232,15.232,13.874,13.874,780,0
2009-07-09,14.067,14.067,14.067,14.067,127,0
2009-07-10,13.722,13.722,13.309,13.665,997,0
2009-07-13,12.46,12.46,12.26,12.26,376,0
2009-07-14,11.736,11.736,11.736,11.736,183,0
2009-07-15,11.897,11.897,11.696,11.696,249,0
2009-07-17,12.058,12.058,12.058,12.058,350,0
2009-07-20,12.26,12.26,11.736,11.736,376,0
2009-07-23,12.099,12.099,12.099,12.099,127,0
2009-07-24,11.736,11.736,11.736,11.736,181,0
2009-07-27,11.905,14.203,11.784,14.203,10199,0
2009-07-28,13.267,14.782,13.267,14.782,6993,0
2009-07-29,14.855,15.427,14.493,15.418,7551,0
2009-07-30,15.418,15.418,15.418,15.418,0,0
2009-07-31,15.073,15.073,15.073,15.073,705,0
2009-08-03,11.744,15.073,11.744,14.469,2282,0
2009-08-04,15.232,15.232,15.232,15.232,249,0
2009-08-05,13.267,15.794,13.267,15.794,1243,0
2009-08-06,15.073,15.073,15.073,15.073,127,0
2009-08-07,12.42,15.184,12.42,15.184,4753,0
2009-08-10,13.682,13.682,13.682,13.682,127,0
2009-08-11,13.682,13.682,13.682,13.682,0,0
2009-08-12,14.469,14.469,14.469,14.469,623,0
2009-08-13,13.665,13.995,13.665,13.738,623,0
2009-08-14,13.738,13.738,13.738,13.738,0,0
2009-08-17,14.445,14.445,14.445,14.445,502,0
2009-08-18,12.469,14.863,12.469,14.863,249,0
2009-08-20,13.283,13.283,13.283,13.283,127,0
2009-08-21,13.561,15.265,13.482,15.192,3908,0
2009-08-24,15.112,15.112,14.638,14.711,2239,0
2009-08-25,14.622,14.622,13.852,14.469,4019,0
2009-08-31,14.677,14.711,14.677,14.711,249,0
2009-09-01,14.711,14.711,14.711,14.711,0,0
2009-09-02,13.852,14.331,12.685,13.506,5238,0
2009-09-03,13.506,13.506,13.506,13.506,283,0
2009-09-04,13.506,13.506,13.506,13.506,127,0
2009-09-08,12.951,12.951,12.703,12.703,502,0
2009-09-09,14.365,17.242,13.075,17.13,15551,0
2009-09-10,16.873,16.873,14.75,16.077,7453,0
2009-09-15,16.841,17.202,16.077,16.093,2941,0
2009-09-17,14.63,14.952,14.63,14.952,1243,0
2009-09-21,14.469,14.469,13.064,13.064,502,0
2009-09-22,13.249,13.267,13.093,13.267,376,0
2009-09-24,13.506,13.506,12.806,13.039,1429,0
2009-09-28,14.197,14.197,13.665,13.665,1278,0
2009-09-29,14.46,14.46,13.258,13.386,2597,0
2009-09-30,13.665,13.665,13.665,13.665,362,0
2009-10-01,14.34,14.469,13.691,14.469,6622,0
2009-10-02,14.381,15.359,14.381,14.566,4378,0
2009-10-05,14.557,16.077,14.557,16.077,2993,0
2009-10-06,15.742,16.052,14.599,15.996,3644,0
2009-10-07,15.983,15.996,15.337,15.957,1496,0
2009-10-08,15.359,15.674,15.359,15.57,1121,0
2009-10-09,15.957,16.077,14.685,15.097,11630,0
2009-10-12,16.576,16.576,16.576,16.576,868,0
2009-10-13,15.707,16.085,15.707,16.085,572,0
2009-10-15,16.278,16.278,15.674,15.674,2438,0
2009-10-16,15.666,15.666,15.666,15.666,127,0
2009-10-19,15.666,15.683,15.659,15.683,1243,0
2009-10-20,15.674,16.06,15.553,16.06,2239,0
2009-10-21,16.03,16.03,16.03,16.03,127,0
2009-10-22,15.674,15.707,15.674,15.707,395,0
2009-10-23,15.674,15.674,15.353,15.54,1191,0
2009-10-26,15.153,15.153,14.39,14.839,1354,0
2009-10-27,14.46,14.469,14.228,14.228,1121,0
2009-10-28,14.816,14.816,13.682,13.682,1803,0
2009-10-29,14.437,14.493,14.437,14.493,1386,0
2009-10-30,15.643,16.857,13.874,16.826,9844,0
2009-11-02,14.871,16.639,14.141,16.639,847,0
2009-11-04,16.085,16.085,15.274,15.274,981,0
2009-11-05,14.663,15.465,14.663,15.265,1408,0
2009-11-06,15.192,15.192,14.799,14.871,2986,0
2009-11-10,15.127,15.127,14.871,14.871,249,0
2009-11-11,14.67,14.782,14.67,14.782,249,0
2009-11-12,14.711,14.895,14.711,14.871,7081,0
2009-11-13,14.91,14.91,14.91,14.91,127,0
2009-11-17,15.104,15.112,15.104,15.112,249,0
2009-11-18,14.711,14.711,14.711,14.711,868,0
2009-11-19,13.673,14.399,13.673,14.399,2558,0
2009-11-20,14.575,14.575,14.469,14.549,1188,0
2009-11-24,13.691,14.236,12.859,13.682,4056,0
2009-11-25,12.944,14.485,12.944,14.46,1391,0
2009-11-30,14.485,14.485,14.39,14.39,1960,0
2009-12-01,14.502,14.511,14.469,14.511,875,0
2009-12-02,14.855,14.871,14.067,14.871,745,0
2009-12-03,14.469,14.67,14.469,14.477,3360,0
2009-12-04,14.469,14.871,14.469,14.871,398,0
2009-12-07,14.871,14.871,14.871,14.871,1615,0
2009-12-08,14.871,15.674,14.871,15.674,4507,0
2009-12-09,14.511,16.318,14.469,16.318,22117,0
2009-12-10,16.077,16.077,15.627,15.674,745,0
2009-12-14,16.037,16.077,14.582,14.599,8602,0
2009-12-15,15.057,15.065,14.952,14.952,868,0
2009-12-16,14.952,14.959,14.952,14.952,539,0
2009-12-18,14.703,14.703,14.703,14.703,201,0
2009-12-21,14.799,15.24,14.799,15.073,666,0
2009-12-22,14.871,15.274,14.871,15.274,745,0
2009-12-23,16.03,16.03,15.595,15.643,1222,0
2009-12-28,15.329,15.329,15.274,15.274,1048,0
2009-12-29,15.996,15.996,15.515,15.635,1079,0
2009-12-30,15.635,15.635,15.274,15.274,502,0
2009-12-31,15.289,15.289,15.274,15.274,1121,0
2010-01-04,15.949,16.48,15.274,16.182,5618,0
2010-01-05,16.158,16.881,15.274,15.402,2254,0
2010-01-07,16.238,16.454,15.515,15.666,726,0
2010-01-08,16.077,16.077,16.077,16.077,614,0
2010-01-11,16.857,17.171,16.48,17.171,745,0
2010-01-12,17.123,17.147,17.123,17.123,809,0
2010-01-13,16.752,16.881,16.48,16.48,868,0
2010-01-14,16.488,16.559,16.488,16.559,745,0
2010-01-19,16.085,16.72,16.077,16.248,2219,0
2010-01-20,16.085,16.278,16.077,16.263,3024,0
2010-01-21,16.093,16.093,16.077,16.077,623,0
2010-01-22,16.263,16.263,15.957,16.077,1571,0
2010-01-25,15.749,15.749,15.659,15.659,4905,0
2010-01-26,15.691,16.077,15.674,16.077,2567,0
2010-01-29,15.698,15.698,15.683,15.683,412,0
2010-02-01,15.877,16.077,15.877,16.077,1243,0
2010-02-02,16.077,16.48,16.077,16.48,4108,0
2010-02-03,16.48,16.881,16.48,16.881,4009,0
2010-02-04,16.189,16.881,16.189,16.873,2116,0
2010-02-05,16.077,16.118,16.068,16.068,3642,0
2010-02-09,16.03,16.037,16.03,16.037,249,0
2010-02-10,16.077,16.077,16.06,16.077,997,0
2010-02-12,16.077,16.077,16.077,16.077,127,0
2010-02-16,15.635,16.256,15.635,16.256,537,0
2010-02-17,16.077,16.077,16.077,16.077,1243,0
2010-02-19,15.635,16.624,15.635,16.535,2605,0
2010-02-22,15.524,16.06,15.524,16.06,376,0
2010-02-26,16.624,16.624,16.624,16.624,147,0
2010-03-02,16.502,16.601,15.794,15.794,2003,0
2010-03-08,16.576,16.576,15.931,16.077,4290,0
2010-03-09,16.077,16.568,16.077,16.568,997,0
2010-03-10,16.568,16.568,16.278,16.278,2736,0
2010-03-11,16.543,16.552,16.238,16.439,7528,0
2010-03-15,16.196,16.196,16.196,16.196,249,0
2010-03-16,16.48,16.48,16.278,16.278,502,0
2010-03-18,15.901,16.392,15.274,15.957,1741,0
2010-03-19,15.683,15.683,15.674,15.674,376,0
2010-03-24,15.49,15.49,15.473,15.473,249,0
2010-03-25,15.674,15.914,15.674,15.914,1445,0
2010-03-26,15.473,15.473,15.274,15.274,376,0
2010-03-29,15.853,16.439,15.853,16.439,6018,0
2010-03-30,16.439,16.439,15.716,16.383,1121,0
2010-03-31,15.914,15.914,15.756,15.786,610,0
2010-04-01,16.67,16.67,16.439,16.439,6876,0
2010-04-05,16.664,16.664,15.716,16.077,4915,0
2010-04-06,16.068,16.077,16.068,16.077,249,0
2010-04-08,16.278,16.278,16.077,16.077,4478,0
2010-04-09,16.158,16.158,15.983,16.077,1123,0
2010-04-12,16.043,16.093,16.043,16.077,1866,0
2010-04-13,16.472,16.472,15.81,16.463,1243,0
2010-04-14,16.278,16.439,16.077,16.422,2912,0
2010-04-15,16.48,16.48,16.22,16.22,1370,0
2010-04-16,16.278,16.278,16.278,16.278,604,0
2010-04-19,16.278,16.68,16.238,16.68,4590,0
2010-04-20,16.68,16.881,16.664,16.826,8523,0
2010-04-21,16.559,17.08,16.559,17.058,6856,0
2010-04-22,17.285,17.285,17.285,17.285,1121,0
2010-04-23,16.495,17.286,16.495,17.286,623,0
2010-04-26,18.237,18.237,16.601,16.601,966,0
2010-04-27,17.138,17.138,17.123,17.123,350,0
2010-04-28,17.629,17.684,17.08,17.08,3495,0
2010-04-29,18.047,18.047,16.48,17.347,6072,0
2010-04-30,17.613,17.613,16.593,16.92,6262,0
2010-05-03,16.68,16.68,15.604,16.109,3955,0
2010-05-04,15.298,16.182,15.298,15.716,2810,0
2010-05-05,15.46,16.013,15.46,15.756,1991,0
2010-05-06,16.48,16.48,16.48,16.48,997,0
2010-05-07,16.593,16.593,16.238,16.238,868,0
2010-05-10,17.556,17.556,16.48,16.783,376,0
2010-05-11,16.817,16.817,15.434,15.763,1588,0
2010-05-12,16.647,16.647,15.683,15.914,1708,0
2010-05-13,15.914,15.914,15.315,15.386,1032,0
2010-05-14,15.87,15.893,15.434,15.434,2461,0
2010-05-17,15.345,15.395,15.321,15.395,502,0
2010-05-18,15.353,15.353,15.256,15.274,781,0
2010-05-19,15.298,16.077,15.073,15.073,623,0
2010-05-20,15.048,15.949,14.469,15.949,4448,0
2010-05-21,14.541,15.274,14.541,14.952,2395,0
2010-05-24,14.75,14.75,13.963,13.963,7773,0
2010-05-25,14.399,14.445,14.067,14.268,4829,0
2010-05-26,14.067,14.549,13.761,14.026,3296,0
2010-05-27,14.172,15.819,14.172,15.674,798,0
2010-05-28,14.549,15.845,14.188,14.881,997,0
2010-06-01,15.418,15.418,15.353,15.353,316,0
2010-06-02,15.329,15.329,15.329,15.329,127,0
2010-06-03,15.862,15.862,15.707,15.707,745,0
2010-06-04,15.274,15.716,15.274,15.716,936,0
2010-06-07,14.219,15.666,14.219,15.553,2644,0
2010-06-10,15.515,15.515,15.515,15.515,127,0
2010-06-11,15.192,16.077,15.192,15.837,2146,0
2010-06-14,14.895,15.353,14.349,14.349,5724,0
2010-06-15,14.39,14.677,14.39,14.575,1121,0
2010-06-16,14.469,14.541,14.469,14.541,1243,0
2010-06-17,14.365,14.365,13.275,13.716,2738,0
2010-06-18,13.301,14.381,13.301,13.656,4345,0
2010-06-21,15.877,15.877,14.833,14.833,868,0
2010-06-22,14.197,14.469,14.107,14.107,1741,0
2010-06-23,14.149,14.203,14.067,14.067,1615,0
2010-06-24,14.067,14.067,13.626,13.752,1250,0
2010-06-25,13.865,13.865,13.577,13.865,4930,0
2010-06-28,14.331,15.377,14.331,14.75,3006,0
2010-06-29,14.881,14.881,14.469,14.469,3187,0
2010-07-01,14.808,14.808,13.707,14.63,4936,0
2010-07-06,14.694,14.694,13.882,13.972,2877,0
2010-07-07,14.46,14.46,14.46,14.46,127,0
2010-07-08,13.963,15.274,13.963,15.274,7491,0
2010-07-09,14.469,15.209,14.026,14.502,3274,0
2010-07-12,15.016,15.016,14.622,14.839,2814,0
2010-07-13,15.112,15.532,15.112,15.532,6801,0
2010-07-14,14.799,15.178,14.799,15.178,502,0
2010-07-16,14.694,15.265,14.677,15.145,868,0
2010-07-19,15.274,15.274,15.225,15.274,1121,0
2010-07-20,14.758,14.758,14.677,14.677,623,0
2010-07-21,15.225,15.225,14.67,14.677,1741,0
2010-07-22,14.945,15.112,14.945,15.112,433,0
2010-07-23,14.758,15.265,14.758,15.265,840,0
2010-07-26,14.959,15.274,14.833,14.959,1857,0
2010-07-27,14.75,15.837,14.63,15.837,3853,0
2010-07-28,14.742,15.274,14.711,15.201,1496,0
2010-07-29,15.274,15.353,15.145,15.353,1803,0
2010-07-30,14.758,15.674,14.116,15.674,1877,0
2010-08-02,15.652,15.674,15.562,15.562,733,0
2010-08-03,15.515,15.674,15.434,15.434,2490,0
2010-08-04,14.937,15.674,14.72,15.073,6254,0
2010-08-05,15.274,15.473,15.274,15.473,1046,0
2010-08-06,14.937,15.586,14.937,15.451,1079,0
2010-08-09,14.952,14.952,14.422,14.677,3730,0
2010-08-10,14.557,15.033,14.261,14.261,1995,0
2010-08-11,14.758,15.073,14.322,15.073,3613,0
2010-08-12,13.874,15.104,13.874,15.033,6217,0
2010-08-13,14.992,14.992,14.06,14.469,873,0
2010-08-16,14.203,14.67,14.203,14.404,2616,0
2010-08-17,14.253,14.871,14.253,14.663,2616,0
2010-08-18,13.932,15.112,13.932,14.656,1307,0
2010-08-24,14.31,14.67,14.31,14.322,1247,0
2010-08-25,14.132,14.365,14.116,14.149,1243,0
2010-08-26,14.511,14.511,14.149,14.31,1370,0
2010-08-30,15.112,15.225,14.31,14.855,2155,0
2010-08-31,14.416,14.439,14.332,14.367,1120,0
2010-09-01,14.268,14.75,14.268,14.63,3853,0
2010-09-02,14.871,15.104,14.845,14.871,787,0
2010-09-07,14.43,14.43,14.31,14.31,1120,0
2010-09-08,14.358,15.178,14.349,14.46,1615,0
2010-09-09,14.469,14.469,14.374,14.469,868,0
2010-09-10,14.358,14.614,14.358,14.381,1243,0
2010-09-13,14.663,14.67,14.663,14.67,3284,0
2010-09-14,14.485,14.75,14.469,14.469,1615,0
2010-09-16,14.277,14.277,14.268,14.268,376,0
2010-09-17,14.316,14.349,14.268,14.268,1648,0
2010-09-20,14.316,14.549,14.285,14.541,623,0
2010-09-21,14.404,14.591,14.404,14.591,866,0
2010-09-22,14.833,14.833,14.43,14.63,1370,0
2010-09-24,14.277,15.057,14.277,15.04,1370,0
2010-09-27,14.75,14.75,14.75,14.75,376,0
2010-09-28,15.232,15.232,15.225,15.232,3272,0
2010-09-29,14.902,14.902,14.277,14.277,4749,0
2010-09-30,14.472,14.853,14.472,14.853,1212,0
2010-10-01,14.839,14.839,14.839,14.839,2051,0
2010-10-06,14.871,14.871,14.638,14.871,4430,0
2010-10-08,14.863,14.863,14.599,14.599,1865,0
2010-10-11,15.145,15.218,14.31,14.526,1398,0
2010-10-12,14.493,14.711,14.469,14.469,868,0
2010-10-13,14.322,14.67,14.293,14.67,824,0
2010-10-14,14.992,15.274,14.557,15.184,8581,0
2010-10-15,15.232,15.232,15.232,15.232,3111,0
2010-10-19,15.033,15.033,14.566,14.881,1370,0
2010-10-20,14.493,15.635,14.404,15.635,8420,0
2010-10-21,15.274,15.274,14.782,14.782,1451,0
2010-10-25,14.519,14.871,14.519,14.871,2951,0
2010-10-26,15.232,15.232,14.511,14.937,376,0
2010-10-27,14.952,14.952,14.816,14.816,1496,0
2010-10-28,14.75,14.75,14.656,14.677,745,0
2010-10-29,14.674,15.073,14.5,15.073,1952,0
2010-11-01,15.209,15.274,15.178,15.178,902,0
2010-11-02,15.274,15.274,15.178,15.178,1741,0
2010-11-03,15.265,15.274,15.265,15.274,249,0
2010-11-04,15.274,15.674,15.274,15.674,3840,0
2010-11-05,15.674,16.182,15.674,16.182,6040,0
2010-11-08,16.873,16.873,15.877,16.278,1075,0
2010-11-09,16.472,16.8,16.472,16.8,4077,0
2010-11-10,16.769,16.769,16.454,16.48,1898,0
2010-11-11,15.877,16.8,15.877,16.688,2239,0
2010-11-12,16.552,16.864,16.256,16.472,1048,0
2010-11-15,16.399,16.48,16.189,16.48,1646,0
2010-11-16,16.293,16.778,16.278,16.631,1429,0
2010-11-18,16.118,16.48,15.716,16.48,1049,0
2010-11-19,16.35,16.48,16.35,16.48,782,0
2010-11-22,16.48,16.48,16.229,16.229,249,0
2010-11-24,16.333,16.333,16.318,16.318,249,0
2010-11-26,16.68,16.68,15.562,16.135,902,0
2010-11-29,16.601,17.285,16.359,16.881,5837,0
2010-11-30,16.276,16.276,16.236,16.236,1188,0
2010-12-01,15.683,16.647,15.683,16.472,2124,0
2010-12-02,16.463,16.68,15.756,15.87,3235,0
2010-12-03,16.118,16.293,16.118,16.278,385,0
2010-12-06,16.127,16.881,16.085,16.881,2216,0
2010-12-07,16.881,16.881,16.857,16.857,249,0
2010-12-08,16.526,16.881,16.526,16.881,4115,0
2010-12-10,16.873,16.881,16.263,16.601,3233,0
2010-12-13,16.601,16.881,16.601,16.881,4447,0
2010-12-14,17.845,18.417,17.285,17.484,2932,0
2010-12-15,17.476,17.886,17.476,17.886,1798,0
2010-12-16,17.681,17.681,17.681,17.681,249,0
2010-12-17,16.944,17.645,16.89,17.645,813,0
2010-12-20,18.071,18.071,17.661,17.684,1951,0
2010-12-21,17.684,17.684,17.315,17.315,1323,0
2010-12-22,17.661,17.684,17.285,17.684,2638,0
2010-12-23,17.332,17.886,17.332,17.886,5599,0
2010-12-27,17.804,18.408,17.604,17.684,2736,0
2010-12-28,17.886,18.288,17.886,18.288,6094,0
2010-12-29,18.261,18.492,18.163,18.492,3149,0
2010-12-30,18.261,18.261,18.056,18.211,3794,0
2010-12-31,18.221,18.221,17.935,17.935,383,0
2011-01-03,18.246,18.687,18.215,18.255,5197,0
2011-01-04,17.973,18.288,17.973,17.973,997,0
2011-01-05,17.965,18.007,17.934,18.007,1243,0
2011-01-06,17.957,17.957,17.854,17.854,639,0
2011-01-07,17.886,18.288,17.886,18.288,2128,0
2011-01-10,18.127,18.288,17.886,18.288,1385,0
2011-01-12,18.279,18.687,18.279,18.288,1851,0
2011-01-14,18.489,20.699,18.288,18.65,3640,0
2011-01-18,19.294,19.294,18.65,18.65,249,0
2011-01-19,18.624,19.859,18.309,19.162,1923,0
2011-01-21,18.809,18.891,18.296,18.876,3780,0
2011-01-24,18.794,19.294,18.771,19.294,3148,0
2011-01-25,19.131,19.139,19.093,19.114,1349,0
2011-01-26,18.826,18.858,18.809,18.809,1719,0
2011-01-27,19.268,19.286,18.809,18.922,1737,0
2011-01-28,18.771,18.771,18.417,18.417,2113,0
2011-01-31,18.946,19.282,18.946,19.282,2296,0
2011-02-01,19.294,19.294,19.294,19.294,145,0
2011-02-02,18.809,18.809,18.731,18.731,623,0
2011-02-03,17.927,17.927,17.912,17.912,249,0
2011-02-07,18.086,18.086,17.684,17.942,2017,0
2011-02-10,17.868,17.868,17.845,17.845,285,0
2011-02-11,17.684,17.684,17.684,17.684,129,0
2011-02-14,17.99,18.544,17.99,18.544,2213,0
2011-02-15,18.465,18.481,18.465,18.481,552,0
2011-02-17,17.692,17.934,17.692,17.934,745,0
2011-02-18,18.455,19.048,18.087,18.901,1866,0
2011-02-22,18.255,18.809,18.255,18.361,1741,0
2011-02-25,18.487,18.496,17.763,18.21,2507,0
2011-02-28,18.376,18.492,18.22,18.492,529,0
2011-03-01,18.869,18.869,18.502,18.502,376,0
2011-03-02,18.487,18.487,18.487,18.487,1373,0
2011-03-03,18.496,18.496,18.487,18.496,745,0
2011-03-07,18.657,18.657,18.657,18.657,127,0
2011-03-09,18.715,18.893,18.715,18.893,868,0
2011-03-10,18.687,18.687,18.687,18.687,745,0
2011-03-15,18.687,18.687,18.687,18.687,126,0
2011-03-16,18.681,18.681,18.681,18.681,428,0
2011-03-17,17.882,18.367,17.882,18.121,1232,0
2011-03-18,18.087,18.087,18.087,18.087,247,0
2011-03-21,18.585,18.585,18.585,18.585,506,0
2011-03-22,18.558,18.738,18.558,18.738,2459,0
2011-03-24,18.687,18.687,18.687,18.687,126,0
2011-03-28,17.957,18.283,17.714,18.008,3290,0
2011-03-29,17.877,18.681,17.234,18.601,4856,0
2011-03-30,18.687,18.687,18.672,18.672,738,0
2011-04-01,17.902,18.324,17.431,17.495,8947,0
2011-04-04,17.373,17.391,17.155,17.155,1710,0
2011-04-05,17.243,17.471,17.194,17.471,3552,0
2011-04-06,17.26,17.26,17.26,17.26,126,0
2011-04-07,17.34,17.471,17.34,17.471,1475,0
2011-04-08,17.591,17.591,17.471,17.471,1930,0
2011-04-13,17.324,17.324,17.316,17.316,247,0
2011-04-15,17.357,17.471,17.357,17.471,417,0
2011-04-18,17.431,17.445,17.185,17.185,6392,0
2011-04-19,17.185,17.185,16.942,16.942,985,0
2011-04-20,17.185,17.796,16.56,16.577,3873,0
2011-04-21,16.398,16.398,16.374,16.374,987,0
2011-04-25,16.586,16.586,16.495,16.503,4616,0
2011-04-26,16.658,16.658,16.527,16.527,373,0
2011-04-27,16.519,16.895,16.422,16.667,2463,0
2011-04-28,16.86,16.86,16.512,16.747,1234,0
2011-04-29,17.027,17.084,16.504,17.06,1401,0
2011-05-02,17.063,17.07,16.618,17.042,5427,0
2011-05-03,17.067,17.128,17.067,17.128,721,0
2011-05-04,17.087,17.453,16.86,16.86,5035,0
2011-05-05,16.608,17.128,16.601,17.128,3690,0
2011-05-06,17.096,17.096,16.919,16.919,1500,0
2011-05-09,17.853,17.853,16.658,16.787,3825,0
2011-05-10,17.819,17.877,17.364,17.391,1355,0
2011-05-11,17.067,17.348,17.067,17.348,373,0
2011-05-13,17.819,18.429,17.147,17.147,2893,0
2011-05-16,17.171,17.431,16.7,17.316,6498,0
2011-05-17,17.138,17.877,17.138,17.391,1038,0
2011-05-18,17.487,17.487,17.471,17.471,373,0
2011-05-19,17.585,17.642,17.479,17.479,641,0
2011-05-20,17.612,17.621,17.182,17.593,1233,0
2011-05-23,17.096,17.591,17.079,17.194,2118,0
2011-05-24,17.626,17.626,17.252,17.504,6339,0
2011-05-25,17.349,17.471,17.349,17.349,3631,0
2011-05-26,17.471,17.479,17.453,17.453,1415,0
2011-05-27,17.305,17.453,17.284,17.453,1009,0
2011-05-31,17.628,17.628,17.146,17.211,8781,0
2011-06-01,17.333,17.471,17.269,17.373,493,0
2011-06-06,17.101,17.101,16.723,16.919,6557,0
2011-06-07,17.538,17.538,17.067,17.067,247,0
2011-06-09,17.067,17.067,17.052,17.067,3567,0
2011-06-10,16.905,17.602,16.905,17.431,834,0
2011-06-13,17.471,17.471,17.268,17.34,729,0
2011-06-15,17.636,17.636,17.019,17.019,487,0
2011-06-17,17.191,17.268,17.019,17.268,616,0
2011-06-20,17.258,17.268,16.905,16.905,3515,0
2011-06-21,16.987,16.987,16.765,16.937,2309,0
2011-06-22,16.729,16.756,16.729,16.756,792,0
2011-06-23,16.7,16.7,16.7,16.7,275,0
2011-06-24,16.747,16.781,16.402,16.64,9675,0
2011-06-27,16.486,16.666,16.486,16.666,3041,0
2011-06-28,17.045,17.586,16.567,17.414,2556,0
2011-06-29,16.7,17.004,16.7,17.004,2713,0
2011-06-30,16.925,17.507,16.918,17.507,487,0
2011-07-01,17.677,17.677,16.889,17.232,2975,0
2011-07-05,17.538,17.538,16.88,17.182,803,0
2011-07-06,17.061,17.302,17.061,17.302,851,0
2011-07-07,17.284,17.348,17.268,17.348,3405,0
2011-07-08,17.268,17.305,17.268,17.268,4106,0
2011-07-11,17.268,17.268,16.87,16.889,2799,0
2011-07-12,16.889,16.889,16.723,16.723,5376,0
2011-07-13,16.913,16.913,16.362,16.362,11543,0
2011-07-14,16.362,16.362,16.033,16.279,1642,0
2011-07-15,16.14,16.156,15.622,15.784,2280,0
2011-07-18,15.959,15.959,15.959,15.959,245,0
2011-07-20,16.041,16.46,16.033,16.46,1286,0
2011-07-21,16.492,16.492,16.492,16.492,245,0
2011-07-22,16.443,16.443,16.335,16.335,4793,0
2011-07-25,16.41,16.41,15.951,16.212,975,0
2011-07-26,16.221,16.43,16.204,16.204,975,0
2011-07-27,16.212,16.666,16.212,16.64,26896,0
2011-07-28,16.663,17.904,16.23,17.378,9377,0
2011-07-29,17.637,17.677,17.429,17.677,5128,0
2011-08-02,17.677,18.085,17.429,18.085,4750,0
2011-08-03,18.285,19.114,17.979,18.909,3820,0
2011-08-04,18.085,18.7,17.835,18.652,3278,0
2011-08-05,18.285,18.869,17.8,18.869,3785,0
2011-08-08,18.704,18.909,18.171,18.687,5545,0
2011-08-09,17.438,18.5,17.438,18.5,729,0
2011-08-10,18.5,18.622,18.094,18.112,4924,0
2011-08-11,17.39,18.252,17.39,18.252,1460,0
2011-08-12,17.882,18.474,17.882,18.376,608,0
2011-08-15,18.466,18.466,18.466,18.466,150,0
2011-08-17,18.5,18.514,18.5,18.507,1568,0
2011-08-18,18.417,18.704,18.417,18.63,3127,0
2011-08-19,18.582,18.886,18.582,18.763,1762,0
2011-08-22,18.909,18.909,18.582,18.81,3561,0
2011-08-23,18.155,18.909,18.155,18.909,5738,0
2011-08-24,18.909,18.909,18.343,18.909,1204,0
2011-08-25,18.869,18.909,18.466,18.909,6409,0
2011-08-26,18.877,18.908,18.877,18.908,245,0
2011-08-31,18.911,19.323,18.87,19.323,4196,0
2011-09-02,19.002,19.526,19.002,19.315,1302,0
2011-09-06,19.051,19.051,18.119,18.226,9855,0
2011-09-07,18.085,18.594,17.593,17.593,4380,0
2011-09-08,17.845,17.845,17.677,17.677,1275,0
2011-09-09,17.677,18.327,17.677,17.944,3523,0
2011-09-12,17.56,17.928,17.295,17.593,5168,0
2011-09-14,17.77,17.795,17.751,17.788,1562,0
2011-09-15,17.788,17.795,17.061,17.353,1537,0
2011-09-16,17.155,17.677,17.155,17.677,797,0
2011-09-19,17.495,17.795,17.495,17.788,2038,0
2011-09-20,17.779,17.802,17.77,17.802,2153,0
2011-09-21,17.802,17.886,17.802,17.853,1263,0
2011-09-22,17.878,18.502,17.878,17.944,1562,0
2011-09-23,18.361,18.368,18.327,18.327,727,0
2011-09-26,17.912,18.494,17.895,18.161,541,0
2011-09-28,18.652,19.209,18.652,19.068,3350,0
2011-09-30,19.484,19.552,19.374,19.418,4862,0
2011-10-03,19.957,19.957,19.566,19.758,3608,0
2011-10-04,19.559,19.758,19.549,19.758,1213,0
2011-10-05,19.509,19.549,19.408,19.408,3005,0
2011-10-06,18.585,19.549,17.928,18.525,2767,0
2011-10-07,19.123,19.716,19.123,19.45,1368,0
2011-10-10,19.051,19.051,19.051,19.051,124,0
2011-10-11,19.716,19.716,18.925,19.549,1085,0
2011-10-12,18.327,19.248,18.318,19.051,2163,0
2011-10-13,19.442,19.697,18.943,19.525,3361,0
2011-10-17,19.517,19.618,19.132,19.302,4780,0
2011-10-18,17.928,19.618,17.928,19.618,1849,0
2011-10-19,19.341,19.358,19.31,19.358,601,0
2011-10-24,17.975,19.341,17.975,19.123,1022,0
2011-10-25,19.282,19.424,19.063,19.424,2644,0
2011-10-26,18.975,19.517,18.975,19.483,4395,0
2011-10-27,19.549,19.758,19.051,19.758,16400,0
2011-11-01,19.55,19.634,19.128,19.197,7901,0
2011-11-03,18.532,18.532,18.507,18.507,363,0
2011-11-04,18.735,18.879,18.021,18.735,5891,0
2011-11-07,18.709,18.719,16.813,17.345,28560,0
2011-11-08,17.478,18.303,17.478,17.886,4056,0
2011-11-09,17.952,17.967,17.532,17.809,1292,0
2011-11-10,17.903,18.054,17.903,18.054,266,0
2011-11-11,17.967,18.625,17.967,18.625,2538,0
2011-11-14,18.336,18.336,18.109,18.119,3553,0
2011-11-15,17.81,18.318,17.81,17.967,2198,0
2011-11-16,17.975,18.052,17.975,18.003,444,0
2011-11-17,18.251,18.251,17.661,17.685,2843,0
2011-11-18,18.26,18.26,17.47,17.47,2322,0
2011-11-21,17.528,17.904,17.47,17.77,3582,0
2011-11-22,17.602,17.904,17.602,17.904,1629,0
2011-11-23,17.545,18.02,17.545,18.02,4823,0
2011-11-28,18.294,18.294,17.661,17.967,2723,0
2011-11-29,18.251,18.51,18.234,18.392,3246,0
2011-11-30,18.468,18.921,18.468,18.921,10209,0
2011-12-01,18.884,18.884,18.468,18.774,7257,0
2011-12-02,18.903,19.128,18.482,18.617,1933,0
2011-12-05,18.719,19.128,18.719,18.928,4949,0
2011-12-06,18.928,19.128,18.886,19.128,2913,0
2011-12-07,19.128,19.533,19.128,19.382,4618,0
2011-12-08,19.128,19.408,18.937,19.223,10613,0
2011-12-09,19.19,19.206,19.19,19.206,2692,0
2011-12-12,19.292,19.457,19.292,19.457,4253,0
2011-12-13,18.97,19.811,18.97,19.282,2815,0
2011-12-14,19.292,19.643,19.23,19.584,11034,0
2011-12-15,19.779,20.609,19.779,20.459,14536,0
2011-12-16,21.033,21.451,20.609,21.065,3116,0
2011-12-19,21.082,21.29,20.609,21.133,4390,0
2011-12-20,21.393,21.998,20.703,20.947,4828,0
2011-12-21,21.065,22.015,20.862,21.798,3268,0
2011-12-22,20.671,22.082,20.671,21.753,5874,0
2011-12-23,21.871,22.116,21.611,21.88,3210,0
2011-12-27,22.27,23.556,21.957,22.294,7436,0
2011-12-28,22.294,23.084,22.294,22.788,4994,0
2011-12-29,22.779,22.952,22.452,22.661,3616,0
2011-12-30,22.504,22.504,21.924,22.378,7500,0
2012-01-03,22.388,22.614,22.216,22.614,7063,0
2012-01-04,22.698,22.788,22.629,22.788,762,0
2012-01-05,22.208,22.459,22.208,22.459,6275,0
2012-01-06,22.807,23.446,22.411,23.446,5112,0
2012-01-09,24.566,24.809,24.102,24.699,6909,0
2012-01-10,25.262,25.893,24.228,24.228,12481,0
2012-01-11,24.177,24.665,24.144,24.656,1783,0
2012-01-12,24.397,25.237,24.345,25.228,2562,0
2012-01-13,24.817,24.817,24.479,24.479,715,0
2012-01-17,24.228,24.389,23.931,23.931,6401,0
2012-01-18,24.354,24.354,24.329,24.345,1187,0
2012-01-19,24.296,24.397,24.228,24.228,626,0
2012-01-20,23.639,25.128,23.639,24.557,1136,0
2012-01-23,24.068,25.237,23.16,24.624,2322,0
2012-01-24,24.397,24.457,24.397,24.397,833,0
2012-01-25,24.397,24.631,23.041,23.807,5968,0
2012-01-26,24.369,26.523,23.639,24.557,2821,0
2012-01-27,26.414,26.414,24.817,25.829,3204,0
2012-01-30,24.144,25.154,24.144,25.068,1082,0
2012-01-31,24.814,25.154,23.803,23.982,1844,0
2012-02-01,24.886,24.886,24.464,24.464,715,0
2012-02-02,24.421,24.43,23.397,23.397,15216,0
2012-02-03,23.959,23.959,22.924,23.388,11829,0
2012-02-06,23.37,23.689,23.176,23.302,6822,0
2012-02-07,23.058,23.566,23.058,23.439,1221,0
2012-02-08,23.439,24.17,23.135,23.559,4649,0
2012-02-09,23.344,23.803,23.344,23.72,3274,0
2012-02-10,23.817,23.817,23.629,23.817,715,0
2012-02-13,23.875,23.884,23.587,23.765,1734,0
2012-02-14,23.556,23.573,23.556,23.556,363,0
2012-02-15,23.884,23.884,23.884,23.884,593,0
2012-02-16,23.884,23.925,23.884,23.925,833,0
2012-02-17,24.144,25.068,23.884,24.809,6316,0
2012-02-21,25.068,26.204,25.06,26.111,14193,0
2012-02-22,24.397,26.071,24.397,26.071,4105,0
2012-02-23,26.138,26.523,25.154,26.221,7040,0
2012-02-24,25.944,26.204,25.934,26.204,2258,0
2012-02-27,26.274,26.407,26.274,26.372,3208,0
2012-02-28,24.91,26.33,24.91,26.33,4930,0
2012-02-29,26.422,26.512,25.628,25.628,2619,0
2012-03-02,26.077,26.119,25.707,26.119,1783,0
2012-03-05,26.077,26.077,24.839,25.332,16698,0
2012-03-06,24.797,25.237,24.797,25.211,1161,0
2012-03-07,25.067,25.067,24.847,24.856,4637,0
2012-03-08,25.067,25.067,24.729,24.932,4280,0
2012-03-09,25.028,25.46,24.679,25.452,2802,0
2012-03-12,25.452,25.452,25.028,25.195,1900,0
2012-03-13,25.246,25.46,25.211,25.373,1711,0
2012-03-14,24.939,25.46,24.939,25.12,8032,0
2012-03-15,25.076,25.46,24.948,25.46,7253,0
2012-03-16,25.018,25.12,24.948,24.948,2341,0
2012-03-19,25.01,25.289,24.883,25.289,15202,0
2012-03-20,25.416,25.499,25.12,25.246,15894,0
2012-03-21,25.12,25.46,25.12,25.46,941,0
2012-03-22,25.035,25.525,24.948,25.525,4445,0
2012-03-23,24.907,25.059,24.864,24.948,2121,0
2012-03-26,25.661,25.871,25.188,25.588,11752,0
2012-03-27,25.211,25.842,25.211,25.834,3300,0
2012-03-28,25.475,25.516,25.298,25.325,2709,0
2012-03-29,25.416,25.756,25.373,25.373,6176,0
2012-03-30,25.597,25.881,25.254,25.254,3693,0
2012-04-02,25.881,25.881,25.195,25.271,9999,0
2012-04-03,25.669,25.678,25.39,25.39,9549,0
2012-04-04,25.491,25.507,25.483,25.507,1532,0
2012-04-05,25.18,25.491,25.18,25.46,1215,0
2012-04-09,25.289,25.289,25.035,25.035,7288,0
2012-04-10,25.059,25.076,24.389,24.389,6331,0
2012-04-11,24.202,24.355,24.202,24.355,531,0
2012-04-12,24.609,24.695,24.228,24.609,3417,0
2012-04-16,24.459,24.669,24.459,24.669,430,0
2012-04-17,24.312,24.312,24.016,24.185,1177,0
2012-04-18,24,24.72,23.972,23.972,2355,0
2012-04-19,23.972,25.46,23.972,25.407,2592,0
2012-04-20,25.162,25.373,24.83,25.137,2578,0
2012-04-23,25.127,25.46,24.083,25.035,5296,0
2012-04-24,24.821,25.499,24.821,25.499,3061,0
2012-04-25,25.434,26.204,25.434,25.779,7494,0
2012-04-26,26.204,26.204,25.881,26.204,3236,0
2012-04-27,26.204,26.305,26.146,26.204,3432,0
2012-04-30,26.423,26.518,26.056,26.518,6363,0
2012-05-01,26.518,26.851,26.518,26.689,5944,0
2012-05-02,26.859,26.867,26.833,26.867,1060,0
2012-05-03,27.142,27.151,25.581,27.151,1487,0
2012-05-04,26.9,27.137,26.9,27.129,453,0
2012-05-07,26.91,28.004,26.238,28.004,3448,0
2012-05-08,28.004,29.165,25.842,26.479,5427,0
2012-05-09,26.09,26.09,25.591,25.949,1790,0
2012-05-10,25.895,25.895,25.895,25.895,589,0
2012-05-11,25.746,25.746,25.043,25.468,3939,0
2012-05-14,25.468,27.111,25.204,27.073,15719,0
2012-05-15,27.111,28.256,27.111,27.52,6533,0
2012-05-16,27.418,28.853,27.352,28.66,5537,0
2012-05-17,28.793,30.083,27.8,28.811,23529,0
2012-05-18,28.336,28.76,27.792,28.429,6209,0
2012-05-21,28.597,29.283,28.597,29.174,6227,0
2012-05-22,29.601,30.075,29.275,30.059,1649,0
2012-05-23,30.005,30.005,28.683,29.184,6654,0
2012-05-24,29.192,29.615,28.989,29.419,1751,0
2012-05-25,28.852,29.421,28.852,29.421,1418,0
2012-05-29,29.318,29.703,29.075,29.491,3968,0
2012-05-30,29.549,30.127,29.132,29.515,6106,0
2012-05-31,29.419,32.857,29.419,31.482,9571,0
2012-06-01,30.134,31.057,28.956,30.109,4629,0
2012-06-04,29.913,30.984,29.913,30.976,3670,0
2012-06-05,30.613,31.263,30.613,31.263,8253,0
2012-06-06,30.981,31.817,30.981,31.501,16375,0
2012-06-07,31.501,31.825,31.255,31.427,15156,0
2012-06-08,31.555,31.742,31.21,31.611,13647,0
2012-06-11,31.611,31.656,31.399,31.518,8131,0
2012-06-12,31.656,31.656,31.127,31.347,4595,0
2012-06-13,31.518,31.835,31.427,31.835,3621,0
2012-06-14,31.817,31.964,30.662,31.854,16400,0
2012-06-15,31.879,31.879,30.99,31.682,21782,0
2012-06-18,31.555,31.766,31.467,31.467,23907,0
2012-06-19,31.637,31.706,31.144,31.305,10200,0
2012-06-20,31.621,32.288,31.193,32.288,19437,0
2012-06-21,32.135,32.22,31.365,32.22,22429,0
2012-06-22,32.014,33.136,31.33,32.227,503792,0
2012-06-25,31.682,33.331,31.682,32.749,18553,0
2012-06-26,32.69,34.125,32.69,33.68,17377,0
2012-06-27,33.636,33.97,33.367,33.733,7849,0
2012-06-28,33.405,35.852,33.136,35.169,40687,0
2012-06-29,35.448,35.448,33.331,34.321,68244,0
2012-07-02,34.477,36.997,34.477,36.997,16549,0
2012-07-03,36.502,37.108,34.321,36.022,11745,0
2012-07-05,36.022,36.221,33.501,34.741,7364,0
2012-07-06,34.551,34.551,33.367,34.525,10352,0
2012-07-09,34.264,35.032,34.218,34.662,4155,0
2012-07-10,34.032,34.749,33.397,34.534,8147,0
2012-07-11,34.606,34.808,34.186,34.321,3000,0
2012-07-12,34.153,34.955,33.622,34.503,5521,0
2012-07-13,34.288,34.912,33.809,34.844,5579,0
2012-07-16,34.783,35.04,33.953,34.741,8310,0
2012-07-17,34.783,34.783,34.065,34.321,4828,0
2012-07-18,34.226,35.032,33.545,34.647,7913,0
2012-07-19,34.441,35.04,34.441,34.647,7229,0
2012-07-20,34.382,35.023,33.766,33.766,6470,0
2012-07-23,33.607,34.254,33.542,33.589,4048,0
2012-07-24,33.757,34.596,33.451,33.469,1920,0
2012-07-25,33.878,34.382,33.136,33.432,3443,0
2012-07-26,33.757,34.484,33.757,33.878,2791,0
2012-07-27,34.484,35.023,33.97,34.793,8664,0
2012-07-30,34.67,35.015,33.689,34.218,2304,0
2012-07-31,34.551,35.04,33.571,34.978,13083,0
2012-08-01,34.775,34.783,33.671,33.671,8740,0
2012-08-02,34.166,34.166,33.331,33.542,4717,0
2012-08-03,34.17,34.186,33.799,34.058,9645,0
2012-08-06,34.015,34.793,33.809,34.4,7431,0
2012-08-07,34.244,34.826,32.913,34.68,6345,0
2012-08-08,34.895,34.895,33.579,34.16,6153,0
2012-08-09,34.042,34.042,33.929,33.929,322,0
2012-08-10,33.912,34.244,33.912,34.244,4133,0
2012-08-13,34.032,35.893,34.032,35.893,11774,0
2012-08-14,35.893,35.893,34.186,34.296,3163,0
2012-08-15,34.338,34.614,34.16,34.614,4058,0
2012-08-16,34.56,34.997,34.56,34.997,1534,0
2012-08-17,34.844,35.04,34.512,34.834,10373,0
2012-08-20,34.844,35.023,33.912,34.997,5888,0
2012-08-21,34.844,34.844,33.662,34.2,4315,0
2012-08-22,34.116,34.347,34.116,34.153,1284,0
2012-08-23,34.264,34.647,33.63,33.63,6978,0
2012-08-24,33.799,34.058,33.607,33.979,2686,0
2012-08-27,33.79,34.05,33.671,33.671,1574,0
2012-08-28,34.186,34.186,33.671,34.144,4586,0
2012-08-29,34.356,34.392,33.766,34.186,5089,0
2012-08-30,34.135,34.689,33.799,33.799,2624,0
2012-08-31,33.929,33.929,33.423,33.432,8667,0
2012-09-04,33.39,33.912,33.35,33.689,4639,0
2012-09-05,33.757,34.186,33.757,34.098,6258,0
2012-09-06,33.953,34.606,33.953,34.57,6290,0
2012-09-07,34.413,34.413,33.974,34.125,9566,0
2012-09-10,34.16,34.606,33.397,34.106,9381,0
2012-09-11,34.135,34.186,33.962,34.098,3708,0
2012-09-12,33.969,34.416,33.969,34.401,2263,0
2012-09-13,34.401,34.674,34.161,34.618,21307,0
2012-09-14,34.416,34.416,34.106,34.201,9211,0
2012-09-17,33.961,34.416,33.961,34.219,2093,0
2012-09-18,34.005,34.073,33.619,33.978,4109,0
2012-09-19,33.92,34.005,33.773,33.995,5363,0
2012-09-20,33.781,34.265,33.781,33.816,5323,0
2012-09-21,34.201,34.333,33.952,34.333,15474,0
2012-09-24,33.686,34.416,33.686,34.289,6812,0
2012-09-25,34.281,34.84,34.106,34.194,15870,0
2012-09-26,34.17,34.408,33.928,34.255,8882,0
2012-09-27,34.297,34.367,34.073,34.349,5669,0
2012-09-28,34.194,34.194,33.773,33.858,4876,0
2012-10-01,34.032,34.416,32.905,34.098,7050,0
2012-10-02,34.194,34.408,33.361,33.747,6219,0
2012-10-03,33.806,33.988,33.557,33.868,2629,0
2012-10-04,33.937,33.937,33.547,33.557,2197,0
2012-10-05,33.73,34.367,33.317,34.273,4856,0
2012-10-08,34.265,34.394,34.005,34.005,1047,0
2012-10-09,34.161,34.408,33.169,34.194,1759,0
2012-10-10,34.161,34.161,33.673,33.876,2151,0
2012-10-11,33.826,34.161,33.74,34.081,5415,0
2012-10-12,34.161,34.161,32.972,33.513,14980,0
2012-10-15,33.456,34.416,31.872,34.34,7804,0
2012-10-16,34.246,34.246,33.273,33.806,17793,0
2012-10-17,33.834,34.246,33.557,34.246,10250,0
2012-10-18,34.098,34.098,32.741,33.781,9113,0
2012-10-19,33.642,34.116,32.594,32.921,16530,0
2012-10-22,34.194,34.194,32.181,32.801,3998,0
2012-10-23,32.741,33.886,31.759,32.921,14849,0
2012-10-24,33.042,33.627,32.913,33.232,31751,0
2012-10-25,33.316,33.781,33.316,33.763,3846,0
2012-10-26,33.474,33.756,33.042,33.119,23314,0
2012-10-31,33.042,33.773,33.042,33.773,3712,0
2012-11-01,33.677,34.313,33.513,34.236,8480,0
2012-11-02,34.153,34.376,33.051,33.169,15083,0
2012-11-05,33.427,34.073,33.212,34.073,5799,0
2012-11-06,34.161,34.161,33.266,33.557,10723,0
2012-11-07,33.249,33.249,31.967,31.967,15514,0
2012-11-08,32.69,32.69,31.328,31.328,34664,0
2012-11-09,31.254,31.536,30.665,30.804,20353,0
2012-11-12,30.822,31.725,30.795,30.795,77588,0
2012-11-13,30.701,31.743,30.459,30.459,10834,0
2012-11-14,30.615,30.977,28.876,28.876,3300,0
2012-11-15,28.627,29.504,28.627,28.784,6212,0
2012-11-16,28.809,29.728,28.448,29.022,44281,0
2012-11-19,29.64,30.02,28.825,29.031,19461,0
2012-11-20,29.013,29.624,28.809,29.271,29263,0
2012-11-21,29.231,30.117,28.972,30.081,14045,0
2012-11-23,30.099,30.099,29.539,29.937,5816,0
2012-11-26,29.513,29.808,29.342,29.521,6508,0
2012-11-27,29.393,30.081,29.005,29.15,22017,0
2012-11-28,29.297,29.991,29.257,29.918,57258,0
2012-11-29,30.126,30.126,29.77,29.996,4136,0
2012-11-30,29.66,30.038,28.996,29.288,12477,0
2012-12-03,29.369,29.393,29.04,29.323,3398,0
2012-12-04,29.085,29.134,28.911,29.066,8756,0
2012-12-05,29.057,29.946,29.057,29.946,12482,0
2012-12-06,29.369,30.117,29.369,30.117,2403,0
2012-12-07,30.401,30.45,29.385,29.592,29830,0
2012-12-10,29.601,30.468,29.601,30.441,4461,0
2012-12-11,30.487,30.546,29.687,30.546,16719,0
2012-12-12,30.833,30.874,29.912,29.912,6582,0
2012-12-13,30.261,30.261,29.633,29.633,934,0
2012-12-14,29.738,30.746,29.341,30.72,20907,0
2012-12-17,30.138,30.755,29.723,30.616,4949,0
2012-12-18,30.476,30.762,30.086,30.746,22887,0
2012-12-19,30.103,30.796,30.103,30.746,1685,0
2012-12-20,30.504,31.979,30.397,31.979,2656,0
2012-12-21,32.054,33.488,31.333,33.488,37280,0
2012-12-24,33.313,33.835,32.455,32.923,20955,0
2012-12-26,32.551,33.649,32.488,33.649,6632,0
2012-12-27,34.129,34.129,31.849,32.3,11481,0
2012-12-28,32.393,33.133,32.125,32.784,15805,0
2012-12-31,32.828,33.781,31.456,33.781,28018,0
2013-01-02,33.835,34.526,33.627,34.035,13164,0
2013-01-03,31.924,34.674,31.924,33.963,10435,0
2013-01-04,33.922,34.399,32.707,32.967,57182,0
2013-01-07,32.967,33.903,32.564,33.903,5449,0
2013-01-08,33.835,33.835,32.897,33.835,57845,0
2013-01-09,33.695,34.058,33.052,34.017,6100,0
2013-01-10,33.497,35.575,33.497,35.398,14560,0
2013-01-11,35.23,36.351,35.18,35.735,57824,0
2013-01-14,35.633,35.633,35.633,35.633,254,0
2013-01-15,35.292,35.623,33.829,35.023,8946,0
2013-01-16,35.082,35.285,34.701,34.935,3842,0
2013-01-17,34.156,35.23,34.156,35.23,2869,0
2013-01-18,35.535,35.786,35.37,35.786,4185,0
2013-01-22,35.864,36.253,34.962,36.202,8416,0
2013-01-23,36.228,36.392,35.266,35.406,5572,0
2013-01-24,35.52,36.046,35.52,36.046,2401,0
2013-01-25,36.177,36.392,34.927,35.889,4740,0
2013-01-28,35.648,35.648,34.536,35.567,14547,0
2013-01-29,35.429,35.535,34.884,35.275,8213,0
2013-01-30,35.144,35.18,34.814,34.814,6318,0
2013-01-31,34.788,35.37,34.788,35.256,10961,0
2013-02-01,35.075,35.558,34.405,35.05,9827,0
2013-02-04,34.535,35.015,34.345,34.345,2254,0
2013-02-05,34.373,34.552,34.052,34.156,19862,0
2013-02-06,34.942,34.942,34.45,34.919,2513,0
2013-02-07,34.431,34.884,34.431,34.45,1496,0
2013-02-08,34.572,35.256,34.572,34.997,3530,0
2013-02-11,34.231,35.161,34.231,34.381,13277,0
2013-02-12,34.632,35.398,34.632,35.398,2422,0
2013-02-13,35.463,35.463,35.205,35.275,907,0
2013-02-14,35.082,35.082,34.693,34.701,1681,0
2013-02-15,33.593,35.171,33.593,34.78,24106,0
2013-02-19,34.101,35.344,34.101,35.344,4940,0
2013-02-20,35.135,35.247,34.44,34.535,6285,0
2013-02-21,34.526,35.309,34.12,34.355,3848,0
2013-02-22,34.72,35.292,34.431,35.292,1948,0
2013-02-25,35.222,35.3,33.245,33.686,3483,0
2013-02-26,33.922,34.753,33.922,34.753,1647,0
2013-02-27,34.269,34.858,34.269,34.552,8718,0
2013-02-28,34.412,34.753,33.525,34.656,29312,0
2013-03-01,34.329,34.329,33.756,33.895,2503,0
2013-03-04,33.817,34.191,33.594,34.026,1356,0
2013-03-05,34.407,34.701,34.181,34.319,5697,0
2013-03-06,34.513,34.513,33.981,34.319,2619,0
2013-03-07,34.626,34.693,34.149,34.373,1920,0
2013-03-08,34.805,34.893,34.077,34.543,7806,0
2013-03-11,34.701,34.788,34.302,34.589,3750,0
2013-03-12,34.753,34.788,34.407,34.788,4181,0
2013-03-13,34.71,35.829,34.71,35.819,4121,0
2013-03-14,35.216,35.743,35.216,35.743,2112,0
2013-03-15,35.62,36.65,35.339,36.224,27157,0
2013-03-18,36.001,36.264,35.663,35.88,1751,0
2013-03-19,35.907,36.395,35.907,36.108,5971,0
2013-03-20,36.379,36.702,36.151,36.475,5106,0
2013-03-21,36.415,36.484,35.921,36.273,18441,0
2013-03-22,36.264,36.317,35.555,36.195,14271,0
2013-03-25,36.083,36.099,35.819,36.099,4586,0
2013-03-26,36.405,36.693,35.984,36.693,2459,0
2013-03-27,36.702,36.702,36.264,36.589,4079,0
2013-03-28,36.475,36.702,35.63,35.784,22653,0
2013-04-01,35.915,36.458,34.962,35.952,12492,0
2013-04-02,36.001,36.001,35.374,35.374,5799,0
2013-04-03,35.355,35.863,35.355,35.393,2810,0
2013-04-04,35.312,36.123,35.183,35.829,11109,0
2013-04-05,35.042,36.076,35.042,35.516,31448,0
2013-04-08,35.516,36.345,35.41,36.01,18728,0
2013-04-09,35.654,35.819,35.093,35.346,6739,0
2013-04-10,35.488,35.863,35.216,35.524,10964,0
2013-04-11,35.459,36.307,35.402,36.038,29989,0
2013-04-12,36.283,36.283,35.924,36.283,1140,0
2013-04-15,35.62,35.62,34.597,34.597,3942,0
2013-04-16,36.659,36.659,34.97,35.961,18629,0
2013-04-17,35.488,35.654,34.22,35.346,25808,0
2013-04-18,35.279,35.459,34.342,34.962,12260,0
2013-04-19,35.007,35.093,34.588,34.911,11134,0
2013-04-22,34.597,35.393,34.457,34.805,24070,0
2013-04-23,34.866,35.288,34.762,35.191,1936,0
2013-04-24,35.025,35.173,34.639,34.841,1712,0
2013-04-25,34.692,35.581,33.924,34.738,23121,0
2013-04-26,34.079,34.607,33.511,33.511,30031,0
2013-04-29,33.696,34.639,33.696,34.597,23856,0
2013-04-30,34.683,35.417,34.683,35.129,13654,0
2013-05-01,35.138,35.478,34.191,34.306,22553,0
2013-05-02,34.762,35.507,34.692,35.507,22057,0
2013-05-03,35.829,36.405,35.564,36.405,30824,0
2013-05-06,36.317,40.691,36.256,39.306,15782,0
2013-05-07,41.926,41.926,38.363,39.149,19444,0
2013-05-08,39.462,39.462,37.313,37.462,20858,0
2013-05-09,37.68,38.353,37.402,38.013,18164,0
2013-05-10,37.838,40.197,37.838,39.526,24691,0
2013-05-13,39.322,40.19,38.747,39.226,27481,0
2013-05-14,39.063,41.003,39.063,40.905,26272,0
2013-05-15,40.591,41.385,39.98,40.181,27820,0
2013-05-16,40.102,40.572,39.699,40.572,18852,0
2013-05-17,40.853,42.469,40.74,41.875,6289,0
2013-05-20,41.926,43.567,41.843,42.451,9093,0
2013-05-21,42.705,44.087,41.465,43.105,17599,0
2013-05-22,43.02,43.02,42.67,42.697,3318,0
2013-05-23,42.118,42.243,40.695,41.377,7368,0
2013-05-24,41.08,42.067,40.525,41.699,13326,0
2013-05-28,41.622,42.469,40.836,42.426,34380,0
2013-05-29,41.83,42.619,41.684,42.285,9651,0
2013-05-30,42.33,42.33,41.096,41.648,19246,0
2013-05-31,41.385,42.685,39.697,41.941,37221,0
2013-06-03,42.259,42.689,41.332,42.118,33443,0
2013-06-04,42.007,43.386,41.762,42.216,33237,0
2013-06-05,42.164,43.03,41.944,41.972,32014,0
2013-06-06,41.848,42.853,40.863,42.619,27270,0
2013-06-07,42.966,43.256,42.041,43.134,31257,0
2013-06-10,42.765,44.679,42.365,44.059,45060,0
2013-06-11,43.656,45.877,42.732,44.4,44143,0
2013-06-12,44.893,47.459,44.779,46.036,38967,0
2013-06-13,46.413,46.869,46.008,46.571,22827,0
2013-06-14,46.237,46.237,43.067,43.31,28475,0
2013-06-17,43.918,44.77,42.696,44.376,43073,0
2013-06-18,44.655,46.167,43.699,46.15,44934,0
2013-06-19,45.833,46.36,45.833,46.264,4870,0
2013-06-20,45.904,46.351,45.527,45.658,23869,0
2013-06-21,45.851,45.851,44.171,45.691,57831,0
2013-06-24,45.007,45.691,44.665,45.438,23738,0
2013-06-25,45.7,46.571,45.174,46.122,36116,0
2013-06-26,46.581,47.187,44.665,46.544,27628,0
2013-06-27,47.363,49.208,47.151,47.749,23139,0
2013-06-28,47.495,49.031,47.187,48.981,89242,0
2013-07-01,50.64,50.64,48.337,48.954,27825,0
2013-07-02,48.744,49.893,48.243,48.259,14995,0
2013-07-03,48.383,48.973,47.468,48.109,5917,0
2013-07-05,48.898,49.543,47.459,48.998,32000,0
2013-07-08,49.216,49.216,48.337,49.031,9116,0
2013-07-09,48.89,49.876,48.655,49.869,9520,0
2013-07-10,49.684,50.095,49.013,49.25,12472,0
2013-07-11,49.585,50.49,48.898,50.307,38446,0
2013-07-12,50.588,50.588,49.629,50.008,2862,0
2013-07-15,50.095,50.483,48.89,49.569,6938,0
2013-07-16,49.498,50.535,48.347,48.611,9041,0
2013-07-17,48.678,49.429,48.259,48.433,5050,0
2013-07-18,48.973,50.695,48.973,50.131,12508,0
2013-07-19,49.869,50.704,48.989,50.527,17176,0
2013-07-22,50.131,51.371,49.869,50.798,24399,0
2013-07-23,51.062,52.312,50.861,52.074,19125,0
2013-07-24,52.181,52.372,51.221,51.477,12291,0
2013-07-25,51.126,51.451,50.755,51.01,40269,0
2013-07-26,50.975,51.107,50.334,50.395,17283,0
2013-07-29,50.263,50.649,49.745,49.745,23778,0
2013-07-30,49.463,49.754,48.707,48.707,7249,0
2013-07-31,48.62,48.768,46.923,47.495,11638,0
2013-08-01,48.049,48.917,47.39,48.058,23509,0
2013-08-02,47.74,49.577,47.74,49.208,29530,0
2013-08-05,48.867,51.494,48.268,50.853,40612,0
2013-08-06,50.826,50.826,49.201,49.479,8997,0
2013-08-07,49.069,49.701,49.003,49.297,9548,0
2013-08-08,49.25,50.334,48.725,48.944,16347,0
2013-08-09,48.981,50.645,47.74,50.474,13627,0
2013-08-12,50.527,51.002,49.123,50.403,9546,0
2013-08-13,50.843,50.843,49.383,50.447,24631,0
2013-08-14,50.236,50.474,48.443,49.603,36653,0
2013-08-15,49.078,49.078,46.746,46.836,8695,0
2013-08-16,46.607,46.915,45.26,46.696,10974,0
2013-08-19,46.298,47.195,44.779,44.919,13942,0
2013-08-20,44.743,46.072,44.743,46.072,25043,0
2013-08-21,45.981,46.8,45.385,46.053,26615,0
2013-08-22,46.053,47.099,45.349,47.019,2637,0
2013-08-23,46.59,47.634,46.264,47.292,19587,0
2013-08-26,47.187,47.341,46.761,47.231,1737,0
2013-08-27,45.527,46.976,44.051,44.271,16762,0
2013-08-28,44.076,45.342,43.97,44.376,17786,0
2013-08-29,44.646,45.12,44.313,45.032,12294,0
2013-08-30,45.12,45.577,43.865,44.092,10696,0
2013-09-03,44.761,45.231,44.417,44.789,16058,0
2013-09-04,44.144,45.328,44.116,44.154,8990,0
2013-09-05,44.398,44.398,43.692,44.091,6367,0
2013-09-06,44.101,44.367,43.503,43.733,11860,0
2013-09-09,43.548,44.4,43.548,44.312,7736,0
2013-09-10,44.384,45.2,44.321,44.646,10712,0
2013-09-11,44.586,45.946,44.426,44.99,16151,0
2013-09-12,45.485,45.485,44.823,45.072,12059,0
2013-09-13,45.204,45.601,44.205,45.027,21181,0
2013-09-16,45.098,45.098,44.258,45.062,9936,0
2013-09-17,44.957,45.39,44.673,45.072,4789,0
2013-09-18,45.072,45.523,44.48,45.009,11033,0
2013-09-19,44.859,45.371,44.646,44.743,10350,0
2013-09-20,45.044,45.255,44.498,44.904,16802,0
2013-09-23,44.974,45.564,44.886,45.293,10223,0
2013-09-24,45.231,45.716,44.797,45.592,5203,0
2013-09-25,45.247,45.748,45.16,45.196,4672,0
2013-09-26,45.575,45.575,44.718,45.019,3166,0
2013-09-27,44.638,44.815,44.355,44.761,7592,0
2013-09-30,44.168,44.374,42.481,42.782,57146,0
2013-10-01,42.738,43.922,42.738,43.718,6788,0
2013-10-02,43.231,44.091,43.231,43.718,14254,0
2013-10-03,43.506,43.993,42.657,42.809,21609,0
2013-10-04,43.002,43.914,42.666,43.746,25794,0
2013-10-07,43.304,43.737,42.729,42.897,15952,0
2013-10-08,43.259,43.286,42.41,42.41,7016,0
2013-10-09,42.878,43.241,42.163,42.772,17344,0
2013-10-10,43.463,44.231,43.048,43.702,16364,0
2013-10-11,43.922,45.734,43.647,45.716,28651,0
2013-10-14,45.115,46.584,44.55,46.017,19615,0
2013-10-15,45.628,46.493,45.407,45.973,17237,0
2013-10-16,46.503,48.022,45.912,47.015,30091,0
2013-10-17,46.361,47.784,46.361,46.892,16178,0
2013-10-18,47.245,48.569,46.237,48.155,19344,0
2013-10-21,47.535,48.847,47.535,48.005,15952,0
2013-10-22,48.617,49.058,48.174,48.881,6336,0
2013-10-23,48.483,50.029,48.005,49.322,11198,0
2013-10-24,49.703,50.101,48.703,49.623,20025,0
2013-10-25,49.987,50.029,48.182,49.641,27490,0
2013-10-28,49.649,49.897,48.847,49.739,23984,0
2013-10-29,49.72,49.72,47.643,48.791,26810,0
2013-10-30,48.617,48.617,47.512,47.918,27267,0
2013-10-31,48.05,48.103,46.584,47.65,45099,0
2013-11-01,47.535,48.112,46.627,46.988,47514,0
2013-11-04,46.963,47.732,46.29,46.327,23183,0
2013-11-05,46.202,47.324,46.017,46.202,6672,0
2013-11-06,46.68,46.803,46.141,46.141,1923,0
2013-11-07,46.503,46.795,45.319,45.575,13237,0
2013-11-08,45.628,47.65,45.583,47.617,19798,0
2013-11-11,47.095,47.6,46.414,46.9,34061,0
2013-11-12,47.024,47.032,46.141,46.618,9614,0
2013-11-13,46.256,46.388,45.671,46.228,9390,0
2013-11-14,46.299,46.299,45.019,45.353,11765,0
2013-11-15,45.255,45.788,45.089,45.274,5088,0
2013-11-18,45.38,45.619,43.984,44.168,7692,0
2013-11-19,44.178,44.522,43.541,43.914,25310,0
2013-11-20,43.33,44.374,43.33,44.107,29301,0
2013-11-21,44.398,44.691,43.753,44.655,65728,0
2013-11-22,44.761,46.813,44.382,46.574,16063,0
2013-11-25,46.486,47.024,45.955,47.024,5431,0
2013-11-26,47.167,47.946,44.815,46.68,25794,0
2013-11-27,46.822,48.351,46.636,47.388,35636,0
2013-11-29,47.732,47.732,46.849,47.512,1254,0
2013-12-02,47.228,47.439,46.536,46.618,2941,0
2013-12-03,46.405,47.237,46.405,46.909,2715,0
2013-12-04,46.849,46.849,45.706,45.778,3166,0
2013-12-05,44.294,45.16,43.153,43.33,18664,0
2013-12-06,43.869,44.187,43.419,43.419,3845,0
2013-12-09,43.197,43.213,42.022,42.348,11765,0
2013-12-10,42.296,42.306,40.422,40.58,8034,0
2013-12-11,40.66,40.66,39.308,39.67,6903,0
2013-12-12,39.455,40.009,39.322,39.367,8487,0
2013-12-13,39.492,41.682,39.438,39.84,20793,0
2013-12-16,40.231,41.45,39.866,40.098,12587,0
2013-12-17,40.017,41.084,39.858,39.866,13938,0
2013-12-18,40.088,40.763,38.816,40.57,13149,0
2013-12-19,40.15,41.476,39.803,40.214,9329,0
2013-12-20,40.256,40.702,39.866,39.991,26882,0
2013-12-23,39.84,41.015,38.408,40.178,26976,0
2013-12-24,39.858,42.259,39.85,41.814,22148,0
2013-12-26,42.011,42.17,40.924,41.353,3372,0
2013-12-27,41.433,44.322,40.596,41.183,7530,0
2013-12-30,40.977,42.252,40.053,40.924,25176,0
2013-12-31,40.748,41.618,40.524,40.63,14613,0
2014-01-02,40.339,40.818,39.28,39.563,7317,0
2014-01-03,39.85,40.025,39.377,39.386,8525,0
2014-01-06,39.697,40.437,38.7,39.812,26865,0
2014-01-07,40.205,40.231,39.206,40.124,20344,0
2014-01-08,40.57,40.57,39.821,39.83,5395,0
2014-01-09,39.83,39.973,38.879,39.769,34507,0
2014-01-10,39.794,39.803,39.251,39.706,4610,0
2014-01-13,39.67,39.67,37.864,37.864,6857,0
2014-01-14,38.016,38.976,37.99,38.44,7870,0
2014-01-15,38.417,38.754,37.99,38.754,2475,0
2014-01-16,38.7,38.7,37.927,37.98,4744,0
2014-01-17,38.042,38.257,37.144,37.474,5842,0
2014-01-21,37.188,37.474,37.144,37.338,6519,0
2014-01-22,37.535,37.812,37.188,37.527,2696,0
2014-01-23,37.367,38.159,37.162,37.171,6857,0
2014-01-24,36.94,37.829,34.05,34.526,35566,0
2014-01-27,34.535,35.499,33.443,33.737,5509,0
2014-01-28,33.646,33.915,32.073,33.027,22111,0
2014-01-29,33.143,33.673,32.669,32.811,11354,0
2014-01-30,33.266,34.003,31.36,31.985,21805,0
2014-01-31,31.308,32.828,30.141,31.396,34076,0
2014-02-03,31.467,33.24,31.467,31.888,21538,0
2014-02-04,32.356,34.333,32.356,33.472,33215,0
2014-02-05,34.61,36.335,33.23,33.389,7405,0
2014-02-06,33.396,33.396,31.717,31.788,11861,0
2014-02-07,31.788,32.811,31.191,31.707,27598,0
2014-02-10,31.842,32.091,31.282,32.091,17005,0
2014-02-11,31.902,32.126,31.209,31.521,33799,0
2014-02-12,31.388,32.91,31.388,31.593,3984,0
2014-02-13,31.415,31.976,31.415,31.976,3791,0
2014-02-14,31.909,32.126,31.593,31.976,3978,0
2014-02-18,32.296,32.803,31.77,32.563,17254,0
2014-02-19,33.379,33.379,31.441,31.593,18227,0
2014-02-20,31.53,32.688,31.266,31.503,16322,0
2014-02-21,31.396,32.073,31.156,31.689,14402,0
2014-02-24,32.179,32.179,32.179,32.179,2386,0
2014-02-25,32.215,32.215,31.511,31.627,4641,0
2014-02-26,32.197,32.197,31.6,31.909,3581,0
2014-02-27,31.894,32.943,31.736,32.803,6383,0
2014-02-28,32.943,33.528,32.402,32.563,9592,0
2014-03-03,32.383,32.649,31.822,31.822,3968,0
2014-03-04,32.331,33.807,32.004,33.605,15961,0
2014-03-05,33.318,34.031,32.943,32.943,5370,0
2014-03-06,33.63,33.63,32.287,33.23,10057,0
2014-03-07,32.518,33.327,32.215,33.23,3167,0
2014-03-10,32.988,33.184,32.296,32.935,19683,0
2014-03-11,32.704,32.883,32.073,32.641,13823,0
2014-03-12,32.488,33.135,31.97,32.525,11132,0
2014-03-13,32.553,32.553,29.413,30.967,35360,0
2014-03-14,31.387,31.503,30.501,31.378,7089,0
2014-03-17,31.683,32.105,31.073,31.728,7276,0
2014-03-18,31.744,32.284,31.188,31.989,21449,0
2014-03-19,32.115,32.115,31.395,31.951,5614,0
2014-03-20,31.628,32.096,31.298,31.387,10737,0
2014-03-21,31.566,32.274,30.859,31.457,19968,0
2014-03-24,31.475,31.669,30.687,30.758,9249,0
2014-03-25,31.118,31.387,30.937,30.984,6727,0
2014-03-26,31.34,31.432,30.678,30.696,10148,0
2014-03-27,30.776,30.988,29.693,30.124,22073,0
2014-03-28,30.285,30.455,28.814,29.584,23322,0
2014-03-31,30.048,30.048,29.27,29.72,10757,0
2014-04-01,29.869,30.851,29.413,29.997,11716,0
2014-04-02,30.14,30.176,29.286,29.439,15777,0
2014-04-03,29.594,29.859,29.208,29.584,17883,0
2014-04-04,29.594,30.032,29.323,29.594,18998,0
2014-04-07,29.594,29.997,29.245,29.439,19624,0
2014-04-08,29.352,29.82,29.144,29.487,19165,0
2014-04-09,29.594,30.587,29.323,30.221,23090,0
2014-04-10,30.308,30.392,29.594,29.693,8541,0
2014-04-11,29.82,29.962,29.594,29.636,11950,0
2014-04-14,30.533,30.533,29.845,30.041,13748,0
2014-04-15,29.987,30.706,29.083,29.512,16920,0
2014-04-16,29.379,29.81,29,29.135,17232,0
2014-04-17,29.144,29.429,28.712,29.044,6762,0
2014-04-21,29.152,29.226,28.703,28.759,11166,0
2014-04-22,28.795,29.135,28.471,28.518,15482,0
2014-04-23,28.571,30.041,28.479,28.605,11128,0
2014-04-24,28.848,30.041,28.255,28.624,17573,0
2014-04-25,28.167,28.605,27.898,28.069,14637,0
2014-04-28,28.339,30.911,28.087,28.087,12911,0
2014-04-29,28.372,28.814,28.121,28.391,6563,0
2014-04-30,28.382,29.11,27.917,28.023,11472,0
2014-05-01,28.078,28.471,27.719,27.862,19709,0
2014-05-02,28.014,28.283,27.807,28.283,17380,0
2014-05-05,28.148,28.814,28.148,28.339,10775,0
2014-05-06,28.339,28.348,27.201,27.513,17258,0
2014-05-07,27.631,29.926,27.211,28.059,25581,0
2014-05-08,28.138,28.779,28.105,28.447,8011,0
2014-05-09,28.382,29.532,28.245,29.11,14207,0
2014-05-12,29.144,30.299,29.01,29.852,12898,0
2014-05-13,29.907,29.915,29.314,29.81,13961,0
2014-05-14,29.296,29.791,28.366,29.449,27948,0
2014-05-15,29.262,29.978,28.975,29.655,17388,0
2014-05-16,29.594,30.874,29.135,30.874,14943,0
2014-05-19,30.57,30.766,30.248,30.518,15002,0
2014-05-20,30.533,31.108,30.124,30.803,25253,0
2014-05-21,30.851,31.331,30.491,30.742,17538,0
2014-05-22,30.633,31.288,30.597,31.063,11369,0
2014-05-23,31.028,31.306,30.668,31.145,12709,0
2014-05-27,31.036,31.781,31.036,31.781,13647,0
2014-05-28,31.807,31.905,30.957,31.001,11418,0
2014-05-29,31.17,31.881,30.443,30.976,27067,0
2014-05-30,30.957,31.628,30.332,31.261,21114,0
2014-06-02,31.601,31.889,30.715,31.576,21570,0
2014-06-03,31.441,31.999,30.859,31.118,21573,0
2014-06-04,31.09,31.224,30.742,30.874,9051,0
2014-06-05,30.626,31.224,30.626,31.206,11821,0
2014-06-06,31.137,32.372,29.584,31.923,17524,0
2014-06-09,31.414,32.865,30.874,32.185,24266,0
2014-06-10,32.193,32.679,31.881,32.274,9591,0
2014-06-11,32.014,33.304,31.705,32.853,28230,0
2014-06-12,32.635,33.496,31.878,32.448,31972,0
2014-06-13,33.406,33.406,32.266,32.573,19071,0
2014-06-16,32.826,32.826,32.014,32.22,17728,0
2014-06-17,32.121,32.673,32.014,32.238,14928,0
2014-06-18,32.329,32.626,31.714,31.831,16816,0
2014-06-19,31.696,32.051,30.79,31.514,23052,0
2014-06-20,31.724,32.464,31.107,32.029,83383,0
2014-06-23,32.238,32.284,31.659,31.742,30469,0
2014-06-24,32.148,32.148,31.281,31.459,40298,0
2014-06-25,31.623,31.623,30.71,30.88,23022,0
2014-06-26,31.117,31.188,29.843,30.193,18954,0
2014-06-27,30.021,31.127,29.957,30.838,512806,0
2014-06-30,30.574,32.546,30.574,32.546,20631,0
2014-07-01,32.626,33.449,32.029,32.844,31085,0
2014-07-02,32.961,32.961,32.139,32.499,8294,0
2014-07-03,32.617,33.078,31.963,32.643,13252,0
2014-07-07,32.382,33.097,32.075,32.988,21087,0
2014-07-08,32.766,32.766,31.459,31.64,14287,0
2014-07-09,32.005,32.608,31.696,31.91,6952,0
2014-07-10,31.506,32.121,31.136,31.696,15947,0
2014-07-11,31.841,31.841,31.324,31.623,3170,0
2014-07-14,31.804,32.556,31.659,32.256,17846,0
2014-07-15,32.336,32.518,31.748,31.948,4433,0
2014-07-16,32.103,33.214,31.977,32.329,18259,0
2014-07-17,32.382,32.998,31.685,31.986,20177,0
2014-07-18,31.944,32.373,31.944,32.13,1845,0
2014-07-21,32.02,32.509,31.659,31.687,4920,0
2014-07-22,32.139,32.321,30.909,31.009,13789,0
2014-07-23,31.009,31.52,29.843,30.982,13760,0
2014-07-24,31.426,31.831,31.18,31.197,5365,0
2014-07-25,31.496,32.103,30.728,31.107,46104,0
2014-07-28,31.332,31.56,30.738,31.289,7014,0
2014-07-29,31.197,32.029,31.197,31.742,2483,0
2014-07-30,31.514,31.632,31.017,31.197,4229,0
2014-07-31,31.197,31.197,30.746,30.991,18671,0
2014-08-01,30.909,31.724,30.301,30.756,12270,0
2014-08-04,31.254,31.254,30.429,30.429,4685,0
2014-08-05,30.638,31.451,30.301,30.564,20848,0
2014-08-06,30.339,31.426,29.491,29.924,31898,0
2014-08-07,30.069,30.728,29.681,30.241,11665,0
2014-08-08,30.031,30.52,29.914,30.267,12854,0
2014-08-11,30.147,30.429,29.914,30.076,8410,0
2014-08-12,30.557,30.557,30.002,30.465,20064,0
2014-08-13,30.358,31.478,30.002,30.528,15597,0
2014-08-14,30.504,31.758,30.429,30.728,9570,0
2014-08-15,30.564,30.692,30.157,30.157,4476,0
2014-08-18,30.157,30.52,30.157,30.157,5211,0
2014-08-19,30.069,30.701,30.069,30.069,10569,0
2014-08-20,30.076,30.339,29.961,29.961,6290,0
2014-08-21,29.914,30.465,29.851,30.249,13460,0
2014-08-22,30.446,30.692,30.232,30.692,10428,0
2014-08-25,30.293,30.673,30.185,30.663,11541,0
2014-08-26,30.349,30.673,30.349,30.663,8969,0
2014-08-27,30.412,30.673,30.358,30.358,10633,0
2014-08-28,30.394,30.62,30.31,30.494,5933,0
2014-08-29,30.673,31.724,30.385,31.153,19497,0
2014-09-02,31.459,31.929,30.917,31.487,8586,0
2014-09-03,32.094,32.094,31.117,31.426,3990,0
2014-09-04,31.598,32.094,31.341,31.463,14249,0
2014-09-05,31.579,32.046,31.18,31.733,10766,0
2014-09-08,31.478,31.831,30.631,31.724,12262,0
2014-09-09,31.487,31.678,31.206,31.37,5440,0
2014-09-10,31.244,31.567,31.197,31.234,8244,0
2014-09-11,31.371,31.7,31.198,31.672,13744,0
2014-09-12,31.89,32.064,30.896,31.332,16595,0
2014-09-15,31.007,31.47,30.743,30.834,14515,0
2014-09-16,30.942,31.197,30.751,30.998,18846,0
2014-09-17,30.759,31.102,30.649,31.06,20939,0
2014-09-18,30.743,31.738,30.568,31.489,7884,0
2014-09-19,30.877,31.927,30.805,31.927,23434,0
2014-09-22,31.818,31.827,31.126,31.215,20348,0
2014-09-23,31.29,31.546,31.244,31.254,7821,0
2014-09-24,31.29,31.428,30.915,31.126,5540,0
2014-09-25,31.032,31.489,30.796,30.998,12853,0
2014-09-26,30.952,31.332,30.834,30.871,11656,0
2014-09-29,30.431,30.786,30.431,30.668,9716,0
2014-09-30,30.487,30.687,30.35,30.35,7757,0
2014-10-01,30.448,30.761,30.094,30.113,11269,0
2014-10-02,30.068,30.578,30.068,30.167,5766,0
2014-10-03,30.487,30.725,30.185,30.259,4882,0
2014-10-06,30.515,30.706,30.259,30.431,10069,0
2014-10-07,30.131,30.853,30.094,30.321,12244,0
2014-10-08,30.477,30.615,30.113,30.615,3768,0
2014-10-09,30.378,30.605,30.378,30.468,3690,0
2014-10-10,30.448,30.915,30.448,30.886,9174,0
2014-10-13,30.615,30.952,30.405,30.54,10672,0
2014-10-14,30.649,31.381,30.311,30.468,34777,0
2014-10-15,30.311,30.644,30.311,30.615,10733,0
2014-10-16,30.287,30.522,29.557,30.448,33565,0
2014-10-17,30.834,31.224,30.193,30.439,9678,0
2014-10-20,30.268,30.642,29.984,30.568,12261,0
2014-10-21,30.477,31.234,30.294,30.414,18031,0
2014-10-22,30.378,30.531,30.378,30.396,1847,0
2014-10-23,30.649,30.649,30.378,30.396,6647,0
2014-10-24,30.294,31.224,30.157,31.224,10516,0
2014-10-27,30.962,31.563,30.743,31.332,9686,0
2014-10-28,31.016,31.744,30.853,31.744,8307,0
2014-10-29,31.444,31.7,30.706,31.399,18216,0
2014-10-30,31.418,31.728,31.162,31.728,9830,0
2014-10-31,32.027,32.219,31.325,31.325,6476,0
2014-11-03,31.69,32.585,31.69,32.539,37742,0
2014-11-04,32.421,32.948,32.421,32.839,10088,0
2014-11-05,32.73,32.905,32.33,32.383,20699,0
2014-11-06,32.266,32.785,32.043,32.302,13211,0
2014-11-07,32.549,33.16,31.927,33.113,23068,0
2014-11-10,33.251,33.835,33.204,33.708,11814,0
2014-11-11,34.036,34.418,32.576,34.027,25724,0
2014-11-12,34.27,34.27,34.036,34.055,999,0
2014-11-13,33.978,34.164,33.751,33.753,55577,0
2014-11-14,33.778,34.363,33.753,34.046,12872,0
2014-11-17,33.899,34.638,33.167,34.264,133806,0
2014-11-18,34.027,34.519,34.027,34.473,9542,0
2014-11-19,34.435,34.663,34.155,34.29,9898,0
2014-11-20,34.116,34.848,34.116,34.573,25658,0
2014-11-21,34.892,34.892,34.621,34.621,2718,0
2014-11-24,34.892,36.032,34.755,35.732,41838,0
2014-11-25,35.732,36.023,35.158,35.795,37305,0
2014-11-26,35.933,35.942,35.46,35.886,32264,0
2014-11-28,35.486,35.97,35.407,35.97,23769,0
2014-12-01,35.933,35.986,35.412,35.642,44591,0
2014-12-02,35.76,35.942,35.386,35.778,9899,0
2014-12-03,35.421,35.923,35.21,35.405,9118,0
2014-12-04,35.119,36.032,35.075,36.032,62400,0
2014-12-05,35.438,36.032,35.438,36.013,10902,0
2014-12-08,35.804,36.462,35.496,36.169,24564,0
2014-12-09,35.694,35.905,35.362,35.594,9758,0
2014-12-10,35.85,36.106,35.466,35.466,4187,0
2014-12-11,35.704,35.99,35.515,35.946,14852,0
2014-12-12,35.853,36.056,35.218,36.056,21599,0
2014-12-15,35.917,35.936,35.625,35.625,13276,0
2014-12-16,35.595,35.826,35.319,35.615,9664,0
2014-12-17,35.285,35.714,35.207,35.585,11635,0
2014-12-18,35.438,36.542,35.31,36.156,12384,0
2014-12-19,36.294,36.294,35.789,35.853,16423,0
2014-12-22,35.558,36.028,35.466,35.704,8188,0
2014-12-23,35.734,35.946,35.338,35.946,7813,0
2014-12-24,35.678,36.294,35.678,35.744,1399,0
2014-12-26,35.412,36.294,35.404,35.78,1521,0
2014-12-29,35.78,36.542,35.486,36.542,7221,0
2014-12-30,35.615,36.359,35.615,35.946,3706,0
2014-12-31,35.668,36.533,35.404,36.533,8774,0
2015-01-02,36.542,36.542,35.668,36.542,3325,0
2015-01-05,36.102,36.395,35.505,35.853,16189,0
2015-01-06,35.762,35.88,34.759,35.585,16044,0
2015-01-07,35.853,35.853,35.486,35.625,5380,0
2015-01-08,35.78,36.037,35.366,36.037,6480,0
2015-01-09,35.734,35.843,35.54,35.595,2803,0
2015-01-12,35.302,35.843,35.146,35.515,5445,0
2015-01-13,35.421,35.843,35.107,35.496,7293,0
2015-01-14,35.045,35.136,34.704,34.887,17491,0
2015-01-15,34.843,34.988,33.932,34.475,13413,0
2015-01-16,34.565,34.656,33.516,33.904,9599,0
2015-01-20,34.016,35.118,33.306,34.016,22286,0
2015-01-21,34.408,34.769,34.206,34.545,4624,0
2015-01-22,34.724,34.724,33.554,33.663,9133,0
2015-01-23,34.631,34.631,33.306,33.564,17587,0
2015-01-26,33.784,34.29,33.287,33.574,11939,0
2015-01-27,33.603,33.708,32.683,33.085,10056,0
2015-01-28,32.865,32.937,32.462,32.462,3516,0
2015-01-29,32.764,32.764,31.717,32.019,9048,0
2015-01-30,31.717,32.981,31.717,32.444,3497,0
2015-02-02,32.755,32.755,31.922,31.984,2790,0
2015-02-03,32.193,32.912,31.965,32.203,13032,0
2015-02-04,32.625,32.847,32.314,32.847,2748,0
2015-02-05,33.278,33.335,32.368,33.168,1679,0
2015-02-06,33.105,33.177,32.994,32.994,1119,0
2015-02-09,33.105,33.544,32.368,32.894,4389,0
2015-02-10,33.16,33.16,32.222,32.772,3697,0
2015-02-11,32.573,32.856,32.444,32.81,2741,0
2015-02-12,32.856,32.856,32.506,32.856,2281,0
2015-02-13,32.81,32.847,32.634,32.643,4051,0
2015-02-17,32.737,32.737,32.212,32.607,50559,0
2015-02-18,32.634,33.095,32.516,32.92,4696,0
2015-02-19,33.095,33.344,32.424,33.143,7382,0
2015-02-23,33.123,33.553,32.727,32.875,7910,0
2015-02-24,33.376,33.465,32.885,33.004,1633,0
2015-02-25,33.508,33.545,32.7,32.92,10803,0
2015-02-26,32.737,33.085,32.737,33.085,2505,0
2015-03-02,33.133,33.603,33.133,33.603,3047,0
2015-03-03,33.524,34.163,33.524,33.831,2720,0
2015-03-04,34.095,34.095,32.14,33.455,7505,0
2015-03-05,33.554,33.822,32.663,33.425,18272,0
2015-03-06,33.757,34.934,32.709,32.912,10769,0
2015-03-09,33.914,33.914,32.885,33.455,9682,0
2015-03-10,32.424,34.225,32.424,34.225,1196,0
2015-03-11,33.966,33.966,33.365,33.458,1619,0
2015-03-12,33.598,33.828,32.707,33.745,2265,0
2015-03-13,33.598,33.598,33.133,33.528,972,0
2015-03-16,33.818,33.818,32.457,33.105,1294,0
2015-03-17,33.161,33.161,31.566,32.013,11652,0
2015-03-18,32.353,32.928,32.195,32.734,1402,0
2015-03-19,31.994,32.603,31.816,32.299,3021,0
2015-03-20,31.835,32.353,31.558,31.558,4424,0
2015-03-23,31.743,32.438,31.743,32.056,7337,0
2015-03-24,31.994,32.326,31.649,31.927,7228,0
2015-03-25,31.89,32.168,31.669,32.168,1294,0
2015-03-26,31.724,31.743,31.631,31.639,1511,0
2015-03-27,31.927,32.195,31.631,32.159,5180,0
2015-03-30,32.075,32.195,31.994,32.195,864,0
2015-03-31,32.204,32.391,32.204,32.391,2677,0
2015-04-01,32.114,32.391,31.89,32.02,20176,0
2015-04-02,32.075,32.344,31.974,31.974,1833,0
2015-04-06,31.332,31.974,31.289,31.4,17372,0
2015-04-07,31.615,32.945,31.429,31.511,39762,0
2015-04-08,31.511,31.882,31.437,31.446,10898,0
2015-04-09,31.907,32.41,31.381,32.224,5696,0
2015-04-10,32.186,32.697,32.186,32.559,1833,0
2015-04-13,31.594,33.299,31.594,33.299,2265,0
2015-04-14,32.716,33.178,32.716,33.178,1619,0
2015-04-15,32.818,33.263,32.716,33.235,1517,0
2015-04-16,32.487,33.109,32.438,32.928,8204,0
2015-04-17,32.482,32.482,32.482,32.482,110,0
2015-04-20,32.289,32.289,32.289,32.289,136,0
2015-04-21,32.52,32.52,32.438,32.438,1850,0
2015-04-22,32.613,32.613,32.613,32.613,353,0
2015-04-23,32.204,32.883,32.204,32.883,1941,0
2015-04-24,32.854,32.854,32.854,32.854,191,0
2015-04-27,32.381,33.28,32.317,32.438,1728,0
2015-04-29,32.743,32.743,32.622,32.622,2265,0
2015-04-30,32.457,32.529,32.448,32.52,2913,0
2015-05-01,32.568,32.568,32.214,32.243,1728,0
2015-05-04,32.438,32.438,32.428,32.438,972,0
2015-05-05,32.438,32.539,32.438,32.529,1619,0
2015-05-06,32.529,32.529,32.448,32.529,532,0
2015-05-07,32.252,32.278,31.797,31.927,1660,0
2015-05-08,32.438,32.438,31.864,32.046,647,0
2015-05-11,31.788,32.084,31.788,32.084,864,0
2015-05-12,31.649,31.838,31.649,31.75,5556,0
2015-05-13,31.649,31.955,31.649,31.955,675,0
2015-05-14,31.611,32.716,31.611,32.716,6797,0
2015-05-15,32.716,33.272,32.698,33.272,16698,0
2015-05-18,33.057,33.365,33.057,33.365,738,0
2015-05-19,33.365,34.114,33.365,34.061,22800,0
2015-05-20,33.938,33.938,33.558,33.558,755,0
2015-05-21,33.828,33.884,33.708,33.708,864,0
2015-05-22,33.874,33.893,33.828,33.828,2913,0
2015-05-26,33.828,34.282,33.598,34.282,4118,0
2015-05-27,34.124,35.144,33.828,33.911,1079,0
2015-05-29,33.448,33.984,33.448,33.984,2590,0
2015-06-01,33.615,34.282,33.615,34.282,7248,0
2015-06-02,33.884,34.274,33.598,34.274,1043,0
2015-06-04,33.902,34.234,33.798,33.798,1402,0
2015-06-05,33.568,33.568,32.02,32.901,2374,0
2015-06-08,32.809,33.708,32.77,33.235,4748,0
2015-06-09,33.095,33.828,33.076,33.391,4745,0
2015-06-10,33.668,33.668,33.668,33.668,139,0
2015-06-11,33.649,34.156,33.649,33.848,2261,0
2015-06-12,33.755,33.773,33.708,33.763,1607,0
2015-06-15,34.314,34.483,33.876,33.876,1283,0
2015-06-16,34.148,34.148,33.763,33.763,1283,0
2015-06-17,33.773,34.522,33.773,33.886,2889,0
2015-06-18,33.781,34.342,33.202,33.876,4066,0
2015-06-19,33.903,34.522,33.903,34.522,2141,0
2015-06-22,33.781,34.529,33.781,34.314,2248,0
2015-06-23,34.259,34.707,34.259,34.529,3396,0
2015-06-24,34.576,34.576,33.876,33.923,2567,0
2015-06-25,34.269,34.576,33.987,33.987,1390,0
2015-06-26,34.287,34.809,34.108,34.529,3316,0
2015-06-29,34.529,34.529,33.641,33.737,1283,0
2015-06-30,34.287,34.772,33.977,34.625,6081,0
2015-07-01,35.044,35.512,35.034,35.034,2567,0
2015-07-02,35.044,35.512,34.904,35.371,7598,0
2015-07-06,35.044,35.044,35.034,35.044,642,0
2015-07-07,34.668,35.044,34.08,35.034,3746,0
2015-07-08,34.95,34.95,33.641,33.799,5779,0
2015-07-09,33.876,34.687,33.876,34.435,3640,0
2015-07-10,33.678,34.38,33.678,33.94,2997,0
2015-07-13,34.352,35.034,34.063,34.063,2248,0
2015-07-14,33.796,34.296,33.211,33.94,5917,0
2015-07-15,34.818,34.818,33.876,34.47,3221,0
2015-07-16,33.94,34.474,33.746,34.474,2461,0
2015-07-17,33.416,33.416,33.416,33.416,321,0
2015-07-20,33.94,35.044,33.876,33.886,5779,0
2015-07-21,33.876,34.503,33.876,33.968,13268,0
2015-07-22,33.968,34.305,33.968,34.305,857,0
2015-07-23,31.306,33.698,31.024,33.567,39380,0
2015-07-24,33.398,33.913,33.398,33.829,4922,0
2015-07-27,34.866,34.866,34.201,34.576,749,0
2015-07-28,34.108,34.435,34.108,34.435,2461,0
2015-07-29,34.848,34.858,34.342,34.342,857,0
2015-07-30,34.625,35.044,34.259,34.39,5672,0
2015-07-31,34.596,35.512,34.108,35.512,5779,0
2015-08-03,34.625,35.315,34.278,34.697,6209,0
2015-08-04,34.249,35.371,34.249,34.717,965,0
2015-08-05,34.717,34.717,34.717,34.717,109,0
2015-08-07,34.185,35.034,34.185,34.746,1069,0
2015-08-10,34.118,34.118,34.118,34.118,109,0
2015-08-11,34.677,34.677,34.108,34.108,1860,0
2015-08-12,34.211,34.211,34.211,34.211,109,0
2015-08-13,34.23,34.23,33.597,33.781,13696,0
2015-08-14,33.249,34.39,33.249,34.249,15302,0
2015-08-17,34.108,34.894,33.968,34.211,12627,0
2015-08-19,33.184,34.138,33.184,34.138,8561,0
2015-08-20,33.268,33.268,33.268,33.268,109,0
2015-08-21,33.268,33.678,33.268,33.641,16267,0
2015-08-24,31.95,32.717,31.95,32.129,5330,0
2015-08-25,31.886,33.649,31.772,33.649,10594,0
2015-08-26,33.221,33.221,31.902,32.801,4280,0
2015-08-27,33.062,33.062,32.473,32.473,1499,0
2015-08-28,33.641,34.352,32.708,33.819,9203,0
2015-08-31,33.698,33.866,33.698,33.866,321,0
2015-09-01,32.38,33.026,32.38,32.708,1177,0
2015-09-02,33.259,34.416,33.259,33.315,1177,0
2015-09-03,33.259,34.007,33.259,34.007,536,0
2015-09-04,33.175,33.649,32.39,33.175,6955,0
2015-09-08,33.362,33.607,33.221,33.607,1177,0
2015-09-09,34.054,34.054,34.054,34.054,215,0
2015-09-10,33.357,33.357,33.357,33.357,395,0
2015-09-11,32.806,33.671,32.806,33.004,317,0
2015-09-14,32.581,33.861,32.581,33.861,424,0
2015-09-15,33.201,33.457,32.946,33.088,10294,0
2015-09-16,33.182,33.389,32.749,33.362,1061,0
2015-09-17,33.023,33.023,33.023,33.023,310,0
2015-09-18,32.891,35.716,31.749,35.716,9443,0
2015-09-21,35.716,35.716,35.058,35.511,2972,0
2015-09-22,34.982,34.982,34.341,34.898,637,0
2015-09-23,34.661,34.661,33.823,33.993,2765,0
2015-09-24,32.824,32.824,32.824,32.824,472,0
2015-09-25,33.918,34.085,33.539,33.539,637,0
2015-09-28,33.617,34.163,33.617,33.926,1361,0
2015-09-29,33.926,33.964,32.607,33.476,4563,0
2015-09-30,34.022,34.379,34.022,34.379,1273,0
2015-10-01,34.851,34.851,33.023,33.023,850,0
2015-10-02,33.701,33.701,33.023,33.579,2546,0
2015-10-05,33.891,34.247,33.891,34.247,4425,0
2015-10-06,34.031,34.05,33.447,34.05,1061,0
2015-10-07,33.004,34.333,33.004,33.973,2220,0
2015-10-08,33.954,34.407,33.908,34.05,1592,0
2015-10-09,34.399,34.729,34.399,34.729,6791,0
2015-10-12,34.775,34.775,34.775,34.775,766,0
2015-10-14,34.767,35.511,34.729,35.511,31514,0
2015-10-15,34.399,35.462,34.399,35.462,3926,0
2015-10-16,34.022,34.888,34.022,34.784,7215,0
2015-10-19,34.812,36.472,34.192,35.566,21437,0
2015-10-20,35.341,35.848,35.236,35.293,3926,0
2015-10-21,35.811,36.5,35.811,35.821,2122,0
2015-10-22,36.15,36.5,35.821,36.377,8063,0
2015-10-23,36.086,36.415,36.086,36.415,424,0
2015-10-26,36.369,37.48,36.369,37.272,850,0
2015-10-27,37.169,37.169,36.528,36.66,1167,0
2015-10-28,36.472,37.461,35.53,37.206,1273,0
2015-10-29,37.329,37.329,35.802,36.66,742,0
2015-10-30,36.282,36.472,34.653,35.811,6155,0
2015-11-03,35.821,36.405,35.821,36.405,954,0
2015-11-04,36.472,36.472,35.776,36,820,0
2015-11-05,36.453,36.453,36.453,36.453,317,0
2015-11-06,36.405,36.99,36.095,36.472,27057,0
2015-11-09,36.472,36.472,36.022,36.415,2355,0
2015-11-10,36.095,36.095,36.095,36.095,213,0
2015-11-11,36.282,36.301,35.944,36.301,3609,0
2015-11-12,36.263,36.263,36.263,36.263,424,0
2015-11-13,35.811,36.209,35.811,36.067,3077,0
2015-11-16,35.811,36.688,35.594,36.141,5942,0
2015-11-17,36.754,36.754,35.907,36.15,1696,0
2015-11-18,36.754,36.754,36.282,36.35,1487,0
2015-11-19,36.282,36.282,36.282,36.282,108,0
2015-11-20,36.5,36.5,36.5,36.5,108,0
2015-11-23,36.462,36.716,36.282,36.612,1167,0
2015-11-25,36.565,36.688,36.565,36.688,531,0
2015-11-27,36.754,36.754,36.546,36.546,7853,0
2015-11-30,36.716,36.754,36.331,36.331,1061,0
2015-12-01,36.754,36.754,36.725,36.753,1593,0
2015-12-03,36.291,36.377,36.282,36.369,638,0
2015-12-04,36.282,36.754,36.282,36.311,5942,0
2015-12-07,36.725,36.99,36.301,36.707,26952,0
2015-12-08,36.754,36.754,36.519,36.519,443,0
2015-12-09,36.754,36.754,35.972,36.754,7321,0
2015-12-10,36.735,36.735,35.972,36.519,1379,0
2015-12-11,36.604,36.604,36.157,36.157,736,0
2015-12-14,36.604,37.053,35.636,36.109,10398,0
2015-12-15,36.234,36.234,36.109,36.109,421,0
2015-12-16,36.329,37.061,36.329,36.984,16102,0
2015-12-17,37.061,37.232,36.595,36.699,2420,0
2015-12-18,36.689,36.909,36.128,36.128,10628,0
2015-12-21,35.976,36.394,35.7,35.92,2526,0
2015-12-22,36.119,36.993,36.119,36.993,4112,0
2015-12-23,36.947,37.306,36.109,37.079,1789,0
2015-12-24,36.109,36.109,36.109,36.109,288,0
2015-12-28,36.452,37.297,36.452,37.012,2152,0
2015-12-29,37.403,37.535,36.604,37.306,6134,0
2015-12-30,36.109,37.061,36.109,37.061,919,0
2015-12-31,37.127,37.326,35.892,36.851,2298,0
2016-01-04,37.212,37.212,36.119,36.851,1443,0
2016-01-05,37.098,37.098,36.349,36.358,2182,0
2016-01-06,36.432,36.67,36.432,36.67,421,0
2016-01-07,36.604,36.928,35.882,35.882,1181,0
2016-01-08,35.92,36.49,35.92,36.244,2273,0
2016-01-11,36.109,36.499,36.109,36.462,6064,0
2016-01-12,36.353,36.585,36.349,36.528,958,0
2016-01-13,36.519,36.556,36.349,36.556,2006,0
2016-01-14,36.585,36.919,36.585,36.919,9964,0
2016-01-15,36.49,36.813,36.349,36.661,739,0
2016-01-19,36.709,36.709,36.109,36.244,7682,0
2016-01-20,36.147,36.147,35.208,35.769,15343,0
2016-01-21,35.683,36.171,35.672,35.729,5554,0
2016-01-22,36.101,36.206,35.92,36.196,764,0
2016-01-25,36.109,36.49,36.109,36.109,1746,0
2016-01-26,36.196,36.519,35.683,36.376,2236,0
2016-01-27,35.586,36.13,35.586,36.005,843,0
2016-01-28,35.872,36.49,35.872,36.482,2559,0
2016-01-29,36.368,36.5,36.109,36.349,2721,0
2016-02-01,36.101,36.453,35.636,36.329,23809,0
2016-02-02,35.985,36.358,35.779,36.299,2737,0
2016-02-03,35.902,36.519,35.902,36.519,6472,0
2016-02-04,36.462,36.462,36.109,36.109,316,0
2016-02-05,35.719,36.128,35.719,36.128,2089,0
2016-02-08,36.109,36.109,36.109,36.109,164,0
2016-02-09,35.586,36.101,35.502,35.54,4103,0
2016-02-10,35.549,36.015,35.182,35.912,3386,0
2016-02-11,36.314,36.314,36.314,36.314,107,0
2016-02-12,36.234,36.234,35.636,35.701,1946,0
2016-02-16,35.312,36.101,35.179,35.473,1769,0
2016-02-17,36.186,36.186,36.186,36.186,127,0
2016-02-18,36.109,36.519,36.109,36.159,878,0
2016-02-19,36.506,37.488,36.025,36.166,3789,0
2016-02-22,36.87,37.726,36.206,37.345,3947,0
2016-02-23,36.974,38.249,35.7,37.773,1976,0
2016-02-24,37.202,38.677,37.202,38.677,3091,0
2016-02-25,38.209,38.485,37.469,38.278,2947,0
2016-02-26,37.535,38.485,37.155,37.155,733,0
2016-02-29,37.668,38.485,37.668,38.135,4609,0
2016-03-01,38.249,38.704,38.249,38.677,1219,0
2016-03-02,38.658,38.677,38.658,38.677,212,0
2016-03-03,38.136,39.008,38.136,38.219,3483,0
2016-03-04,38.011,38.038,36.604,36.823,2965,0
2016-03-07,37.355,37.878,37.355,37.878,947,0
2016-03-08,37.868,37.991,37.222,37.222,1121,0
2016-03-09,37.964,37.964,36.756,36.756,315,0
2016-03-10,37.232,37.232,36.261,36.661,930,0
2016-03-11,36.336,37.371,36.336,37.371,1479,0
2016-03-14,37.371,37.371,36.43,36.43,1442,0
2016-03-15,36.434,36.45,36.42,36.42,1634,0
2016-03-16,36.891,36.987,36.891,36.891,5292,0
2016-03-17,36.306,37.37,36.306,37.005,14585,0
2016-03-18,36.911,37.121,35.502,36.738,15912,0
2016-03-21,35.702,36.881,35.702,36.365,3870,0
2016-03-22,36.767,37.371,36.574,37.227,4972,0
2016-03-23,37.159,37.821,37.146,37.821,7741,0
2016-03-24,36.43,37.84,36.43,37.401,1424,0
2016-03-28,37.005,37.725,36.767,37.14,1688,0
2016-03-29,37.361,37.83,36.46,37.437,4857,0
2016-03-30,37.446,37.6,37.224,37.466,1299,0
2016-03-31,37.381,37.381,36.555,36.604,13988,0
2016-04-01,36.929,36.987,36.694,36.833,2471,0
2016-04-04,37.114,37.849,36.623,37.178,3647,0
2016-04-05,37.13,37.178,36.747,37.178,2228,0
2016-04-06,37.849,37.849,37.006,37.246,2708,0
2016-04-07,37.849,37.849,37.178,37.274,1674,0
2016-04-08,37.381,37.381,37.198,37.332,1192,0
2016-04-11,37.322,37.658,37.322,37.561,471,0
2016-04-12,37.725,37.849,37.099,37.84,1775,0
2016-04-13,36.901,37.84,36.901,37.84,477,0
2016-04-14,37.427,37.821,37.418,37.821,1149,0
2016-04-15,37.849,37.849,37.668,37.668,542,0
2016-04-18,37.668,37.773,37.045,37.217,2785,0
2016-04-19,36.833,37.371,36.805,37.371,3999,0
2016-04-20,37.015,37.371,37.015,37.351,2412,0
2016-04-21,37.198,37.399,37.198,37.399,644,0
2016-04-22,36.965,37.437,36.965,37.015,890,0
2016-04-25,37.505,37.6,36.891,37.515,7607,0
2016-04-26,37.274,37.849,37.188,37.427,3415,0
2016-04-27,37.849,37.849,37.112,37.188,1743,0
2016-04-28,36.808,36.808,36.808,36.808,200,0
2016-04-29,37.389,37.389,37.381,37.381,420,0
2016-05-02,36.962,37.371,36.962,36.987,1073,0
2016-05-03,37.005,37.015,36.709,37.015,1044,0
2016-05-04,36.277,36.891,36.068,36.891,6343,0
2016-05-05,36.402,36.891,36.397,36.843,3653,0
2016-05-06,36.365,37.025,36.365,36.604,795,0
2016-05-10,36.176,37.01,36.176,37.005,626,0
2016-05-11,36.891,36.891,36.537,36.891,1368,0
2016-05-12,36.862,36.867,36.862,36.867,208,0
2016-05-13,36.153,36.392,36.153,36.392,604,0
2016-05-16,36.355,36.795,36.281,36.738,3171,0
2016-05-17,36.833,37.207,36.47,36.47,1742,0
2016-05-18,37.37,37.371,36.509,37.351,3397,0
2016-05-19,37.371,37.658,37.083,37.552,3134,0
2016-05-20,37.61,37.955,37.371,37.955,3576,0
2016-05-23,38.262,39.334,38.057,39.334,6158,0
2016-05-24,39.334,39.334,38.442,39.334,3144,0
2016-05-25,39.334,41.634,39.018,41.261,17115,0
2016-05-26,41.202,42.162,40.066,42.113,16339,0
2016-05-27,42.122,42.162,41.069,41.931,3893,0
2016-05-31,41.874,42.162,41.874,42.162,3712,0
2016-06-01,41.893,41.893,41.451,41.529,483,0
2016-06-02,41.202,41.202,38.511,41.202,8077,0
2016-06-03,40.303,41.202,37.897,40.637,5581,0
2016-06-06,40.532,41.107,39.718,40.791,11253,0
2016-06-07,40.725,40.963,40.076,40.734,10634,0
2016-06-08,40.293,40.963,38.213,40.791,4544,0
2016-06-09,40.618,40.82,38.347,40.656,8913,0
2016-06-10,40.744,41.682,39.517,40.254,16943,0
2016-06-13,40.289,41.52,40.215,41.075,3527,0
2016-06-14,41.075,41.761,39.733,40.854,4233,0
2016-06-15,40.225,41.134,40.215,40.93,6379,0
2016-06-16,41.2,41.413,39.975,40.409,5354,0
2016-06-17,40.612,41.52,40.042,40.042,3826,0
2016-06-20,39.8,40.756,38.438,39.289,6766,0
2016-06-21,39.144,40.09,38.322,40.09,10151,0
2016-06-22,39.617,40.94,39.134,40.554,10933,0
2016-06-23,41.2,41.471,40.197,41.104,15781,0
2016-06-24,40.361,41.144,38.767,39.742,21781,0
2016-06-27,40.524,41.915,39.41,40.544,15296,0
2016-06-28,40.999,41.683,40.554,41.48,13412,0
2016-06-29,41.596,43.277,41.596,42.823,13043,0
2016-06-30,43.441,44.686,42.581,43.219,9546,0
2016-07-01,42.93,44.01,42.244,43.065,5764,0
2016-07-05,42.639,43.209,41.934,42.996,5065,0
2016-07-06,43.209,43.326,42.842,43.326,7478,0
2016-07-07,43.306,43.933,43.065,43.914,4564,0
2016-07-08,43.702,45.16,42.91,45.13,6350,0
2016-07-11,43.132,45.382,43.132,44.599,13890,0
2016-07-12,45.082,45.284,44.261,44.406,20320,0
2016-07-13,44.097,44.281,43.537,43.972,8579,0
2016-07-14,44.937,44.937,43.817,44.233,3447,0
2016-07-15,44.242,44.329,43.721,44.309,3554,0
2016-07-18,44.02,44.204,43.498,44.01,3166,0
2016-07-19,43.788,44.696,43.788,44.406,4044,0
2016-07-20,43.547,44.629,43.547,44.629,3567,0
2016-07-21,43.866,44.368,43.446,43.933,10580,0
2016-07-22,43.933,44.899,43.933,44.87,4686,0
2016-07-25,44.349,44.899,44.146,44.899,13318,0
2016-07-26,44.657,44.657,44.001,44.416,15110,0
2016-07-27,44.513,44.821,44.271,44.416,6250,0
2016-07-28,44.416,44.416,42.953,44.349,1439,0
2016-07-29,43.933,44.174,43.451,44.117,7231,0
2016-08-01,44.078,44.107,43.481,43.837,4748,0
2016-08-02,43.759,43.759,42.167,42.514,3406,0
2016-08-03,42.851,43.431,42.765,43.161,1771,0
2016-08-04,42.93,42.93,41.982,42.157,1593,0
2016-08-05,42.93,42.93,42.33,42.706,2568,0
2016-08-08,42.389,42.456,42.127,42.446,933,0
2016-08-09,38.99,41.751,38.989,41.5,1605,0
2016-08-10,41.404,42.639,41.404,42.398,3674,0
2016-08-11,39.376,42.765,39.106,42.726,1356,0
2016-08-12,38.836,42.91,38.836,42.475,11338,0
2016-08-15,42.158,42.466,41.502,42.466,1989,0
2016-08-16,41.645,42.34,41.036,41.335,12703,0
2016-08-17,41.423,41.625,41.114,41.423,7124,0
2016-08-18,41.529,41.655,41.2,41.655,915,0
2016-08-19,41.144,41.52,41.134,41.52,4249,0
2016-08-22,42.157,42.157,41.52,41.655,5175,0
2016-08-23,41.606,41.606,41.529,41.568,1033,0
2016-08-24,41.51,41.51,41.461,41.461,976,0
2016-08-25,40.834,41.51,40.834,41.51,674,0
2016-08-29,41.19,41.693,41.19,41.693,266,0
2016-08-30,41.51,41.51,41.065,41.065,890,0
2016-08-31,41.085,41.52,41.065,41.094,1787,0
2016-09-01,40.94,41.036,39.26,41.018,1793,0
2016-09-02,41.134,41.269,41.036,41.22,1741,0
2016-09-06,41.045,41.655,41.045,41.471,436,0
2016-09-07,41.52,41.924,41.2,41.703,905,0
2016-09-08,42.176,42.176,41.809,41.982,1387,0
2016-09-09,41.577,42.142,41.278,41.335,3326,0
2016-09-12,41.316,41.49,41.288,41.471,1001,0
2016-09-13,42.026,42.731,41.588,41.588,2107,0
2016-09-14,41.705,41.782,41.588,41.597,2053,0
2016-09-15,41.646,42.502,41.646,42.502,943,0
2016-09-16,42.55,42.55,41.588,41.899,7734,0
2016-09-19,41.977,41.977,41.607,41.734,3557,0
2016-09-20,41.86,41.86,41.86,41.86,234,0
2016-09-21,41.714,42.327,41.597,41.967,4682,0
2016-09-22,41.977,41.977,41.597,41.812,2118,0
2016-09-23,41.588,41.588,41.588,41.588,547,0
2016-09-26,41.734,42.711,41.607,41.646,417,0
2016-09-27,41.588,41.656,41.588,41.656,1100,0
2016-09-28,41.88,41.88,41.442,41.626,3737,0
2016-09-29,41.675,41.831,41.539,41.714,4510,0
2016-09-30,41.714,42.132,41.442,41.909,2798,0
2016-10-03,41.743,41.799,41.617,41.675,3057,0
2016-10-04,41.763,41.763,41.763,41.763,385,0
2016-10-05,41.88,41.88,41.88,41.88,239,0
2016-10-06,41.626,41.764,41.588,41.656,941,0
2016-10-07,42.434,42.444,41.588,41.588,1082,0
2016-10-10,41.489,42.035,41.489,42.035,2464,0
2016-10-11,42.181,42.446,41.588,41.763,6764,0
2016-10-12,42.585,42.585,41.705,41.705,1736,0
2016-10-13,41.636,42.026,41.588,41.656,6143,0
2016-10-14,41.529,41.815,41.529,41.539,1558,0
2016-10-17,41.588,41.588,41.024,41.383,2683,0
2016-10-18,41.763,41.763,41.763,41.763,379,0
2016-10-19,41.671,41.671,41.237,41.237,500,0
2016-10-20,42.987,42.987,41.48,41.48,729,0
2016-10-21,40.703,41.257,40.703,41.257,1332,0
2016-10-24,38.925,41.559,38.925,41.072,17644,0
2016-10-25,41.131,42.361,40.49,41.179,6425,0
2016-10-26,40.888,41.782,40.079,41.141,7432,0
2016-10-27,40.44,41.772,40.158,40.859,9437,0
2016-10-28,40.936,41.423,40.469,41.423,7853,0
2016-10-31,41.247,41.247,40.614,40.663,4587,0
2016-11-01,40.614,41.393,40.031,40.713,9613,0
2016-11-02,40.225,40.859,40.177,40.809,4411,0
2016-11-03,40.663,41.005,40.275,40.76,4316,0
2016-11-04,40.663,40.713,39.885,39.885,2355,0
2016-11-07,40.275,41.005,40.275,41.005,2856,0
2016-11-08,40.76,41.247,40.76,41.151,1907,0
2016-11-09,41.297,41.442,40.129,40.371,14130,0
2016-11-10,40.517,41.928,40.129,41.539,11134,0
2016-11-11,41.198,41.49,40.469,41.198,22689,0
2016-11-14,41.344,41.344,41.028,41.344,4194,0
2016-11-15,41.344,42.026,40.371,41.198,9234,0
2016-11-16,40.809,41.198,40.275,41.198,12079,0
2016-11-17,41.151,41.49,40.955,41.052,3711,0
2016-11-18,41.151,42.263,40.906,41.977,4521,0
2016-11-21,41.831,42.756,40.614,41.88,23772,0
2016-11-22,42.074,43.63,42.074,43.339,7162,0
2016-11-23,43.193,47.96,42.658,44.895,45276,0
2016-11-25,44.555,46.014,43.63,44.457,56704,0
2016-11-28,44.263,44.263,43.286,43.728,7481,0
2016-11-29,44.749,45.041,43.776,43.776,3710,0
2016-11-30,44.409,44.749,43.484,43.874,6359,0
2016-12-01,43.776,44.555,42.803,42.803,12090,0
2016-12-02,42.803,44.506,42.803,43.533,3415,0
2016-12-05,43.485,45.09,43.485,45.09,5945,0
2016-12-06,45.479,45.479,42.998,44.652,14614,0
2016-12-07,43.825,45.868,43.825,45.041,2870,0
2016-12-08,45.917,47.619,45.722,47.181,10071,0
2016-12-09,47.133,48.694,47.133,48.252,24968,0
2016-12-12,48.154,48.203,47.332,47.911,7987,0
2016-12-13,48.969,50.242,48.675,48.675,19233,0
2016-12-14,48.871,49.557,48.577,48.773,7470,0
2016-12-15,48.969,48.969,48.724,48.724,1571,0
2016-12-16,49.067,49.067,47.505,48.822,13117,0
2016-12-19,48.871,50.584,46.574,49.312,27342,0
2016-12-20,49.507,50.438,48.969,48.969,8456,0
2016-12-21,49.464,52.299,49.36,50.389,20284,0
2016-12-22,51.124,51.124,48.871,48.871,7871,0
2016-12-23,49.165,49.85,48.152,49.606,7395,0
2016-12-27,49.557,50.095,47.794,48.185,15149,0
2016-12-28,47.01,48.43,47.01,48.088,7138,0
2016-12-29,48.969,48.969,48.969,48.969,1351,0
2016-12-30,48.822,48.822,48.136,48.822,4105,0
2017-01-03,49.067,49.067,47.255,47.255,1886,0
2017-01-04,48.382,48.382,47.01,47.843,14386,0
2017-01-05,47.744,48.235,46.619,46.619,8575,0
2017-01-06,46.961,47.647,46.031,46.472,4683,0
2017-01-09,46.275,47.353,45.051,45.492,7349,0
2017-01-10,45.198,46.619,45.149,46.275,5065,0
2017-01-11,46.031,46.226,45.737,45.737,4449,0
2017-01-12,45.59,45.59,45.443,45.443,2556,0
2017-01-13,46.226,46.275,45.443,45.786,7443,0
2017-01-17,45.394,45.786,44.121,44.463,8624,0
2017-01-18,45.149,45.248,44.316,44.366,13650,0
2017-01-19,44.61,44.61,43.827,43.827,4002,0
2017-01-20,44.023,44.268,43.533,44.268,3730,0
2017-01-23,44.023,44.023,44.023,44.023,498,0
2017-01-24,45.101,45.101,43.68,43.925,4354,0
2017-01-25,43.837,44.562,43.837,43.974,5285,0
2017-01-26,43.827,45.296,43.435,44.463,11486,0
2017-01-27,45.051,46.373,44.169,45.248,23476,0
2017-01-30,45.051,45.981,42.945,43.338,57700,0
2017-01-31,43.386,43.386,41.379,42.456,9174,0
2017-02-01,42.897,44.366,42.411,43.631,5020,0
2017-02-02,43.778,45.345,43.778,44.904,4035,0
2017-02-03,46.52,46.52,45.981,46.325,5721,0
2017-02-06,44.954,46.789,44.954,46.325,10448,0
2017-02-07,46.079,46.079,45.492,45.492,927,0
2017-02-08,45.737,46.178,44.66,46.031,10660,0
2017-02-09,46.325,46.605,46.325,46.52,2911,0
2017-02-10,46.912,48.243,46.52,47.01,4304,0
2017-02-13,47.597,47.597,47.059,47.059,1367,0
2017-02-14,47.01,47.255,46.986,47.01,2937,0
2017-02-15,46.912,47.181,46.55,47.108,2601,0
2017-02-16,47.304,47.304,46.667,47.108,2508,0
2017-02-17,47.255,47.255,46.325,46.716,3900,0
2017-02-21,46.513,47.01,46.226,46.619,1403,0
2017-02-22,46.275,47.01,46.275,47.01,1639,0
2017-02-23,46.986,47.108,46.52,47.108,1603,0
2017-02-24,46.518,47.206,46.324,47.206,5508,0
2017-02-27,46.765,47.321,46.667,46.961,3233,0
2017-02-28,46.52,46.52,46.275,46.52,1424,0
2017-03-01,46.158,47.01,46.158,47.01,6047,0
2017-03-02,46.716,47.402,46.178,46.961,2240,0
2017-03-03,46.961,46.961,46.716,46.716,707,0
2017-03-06,46.178,46.569,46.178,46.325,2322,0
2017-03-07,46.079,46.079,45.492,45.737,1574,0
2017-03-08,46.079,46.079,45.394,45.639,2245,0
2017-03-09,45.687,46.178,44.807,45.345,2172,0
2017-03-10,44.855,45.688,44.316,45.051,10278,0
2017-03-13,45.525,45.722,42.541,43.059,33301,0
2017-03-14,42.911,44.489,42.911,44.242,6610,0
2017-03-15,43.921,44.39,43.921,44.144,4129,0
2017-03-16,44.045,45.13,43.656,44.489,9028,0
2017-03-17,44.341,44.834,44.341,44.834,6385,0
2017-03-20,45.623,45.87,45.229,45.229,2552,0
2017-03-21,45.377,45.426,44.933,44.933,5007,0
2017-03-22,45.081,45.081,43.404,43.453,4179,0
2017-03-23,43.157,44.341,43.157,44.341,2965,0
2017-03-24,43.932,45.032,43.897,44.045,3580,0
2017-03-27,43.418,44.785,43.418,44.39,1470,0
2017-03-28,44.785,44.785,44.785,44.785,248,0
2017-03-29,44.982,45.525,44.736,45.327,3091,0
2017-03-30,44.933,44.933,44.933,44.933,416,0
2017-03-31,45.722,45.722,44.755,45.673,8055,0
2017-04-03,45.87,45.87,45.081,45.771,8432,0
2017-04-04,45.574,45.771,45.574,45.771,1105,0
2017-04-05,45.87,46.462,45.771,45.771,2428,0
2017-04-06,44.884,46.856,44.884,46.856,6890,0
2017-04-07,46.708,46.93,45.24,46.363,7314,0
2017-04-10,46.117,47.35,46.117,46.708,8511,0
2017-04-11,47.152,47.202,46.856,46.856,1940,0
2017-04-12,47.35,47.892,47.35,47.596,3584,0
2017-04-13,47.744,47.794,46.363,46.61,7126,0
2017-04-17,46.906,47.547,46.59,47.547,3627,0
2017-04-18,47.744,48.386,47.744,48.238,3552,0
2017-04-19,48.484,48.632,47.991,47.991,2551,0
2017-04-20,48.04,48.386,47.885,48.287,2711,0
2017-04-21,48.139,48.928,46.568,48.928,4059,0
2017-04-24,49.027,51.296,48.095,50.309,9688,0
2017-04-25,48.435,50.753,48.435,50.112,4008,0
2017-04-26,50.112,50.802,48.928,50.802,8606,0
2017-04-27,50.358,50.777,50.358,50.556,3986,0
2017-04-28,50.161,50.304,49.322,49.322,2864,0
2017-05-01,49.766,49.816,49.372,49.816,3682,0
2017-05-02,48.829,49.816,48.829,49.421,2603,0
2017-05-03,49.101,49.421,48.977,49.175,3944,0
2017-05-04,49.224,49.668,48.065,49.668,2691,0
2017-05-05,48.829,49.175,46.659,48.78,3573,0
2017-05-08,47.646,48.336,46.911,47.892,5697,0
2017-05-09,48.188,48.188,47.539,47.646,982,0
2017-05-10,47.794,47.794,47.695,47.695,992,0
2017-05-11,47.695,47.892,47.695,47.695,1524,0
2017-05-12,47.054,47.054,46.659,46.659,1139,0
2017-05-15,47.004,47.498,47.004,47.152,1504,0
2017-05-16,46.363,48.04,46.363,47.35,3226,0
2017-05-17,46.388,46.708,46.363,46.363,4260,0
2017-05-18,46.906,47.498,46.659,46.856,4173,0
2017-05-19,47.004,48.04,46.659,46.708,15774,0
2017-05-22,46.807,47.498,46.462,47.251,11560,0
2017-05-23,47.054,47.744,47.054,47.744,3445,0
2017-05-24,47.892,47.892,47.029,47.498,5936,0
2017-05-25,48.04,48.188,47.251,47.744,4199,0
2017-05-26,47.498,47.892,47.498,47.843,1875,0
2017-05-30,47.103,47.103,46.856,46.856,745,0
2017-05-31,47.3,47.942,47.3,47.498,6330,0
2017-06-01,47.646,48.238,47.35,48.188,5372,0
2017-06-02,48.484,49.076,47.35,48.336,9620,0
2017-06-05,48.78,48.78,47.596,47.596,3929,0
2017-06-06,47.103,47.448,47.103,47.103,1406,0
2017-06-07,47.3,47.498,46.561,46.906,5422,0
2017-06-08,46.363,47.448,46.363,47.35,4058,0
2017-06-09,47.744,47.843,47.35,47.35,7017,0
2017-06-12,47.399,48.09,47.399,47.942,2104,0
2017-06-13,48.369,48.369,47.524,47.822,5826,0
2017-06-14,48.12,48.12,47.226,48.071,4473,0
2017-06-15,48.418,48.617,47.435,47.673,7792,0
2017-06-16,47.276,47.922,47.177,47.624,10857,0
2017-06-19,47.475,48.369,47.475,47.773,6925,0
2017-06-20,48.17,48.17,47.226,47.673,6381,0
2017-06-21,48.22,48.518,47.326,47.773,5303,0
2017-06-22,48.518,48.716,47.226,47.475,5052,0
2017-06-23,47.475,48.071,46.68,46.68,22806,0
2017-06-26,46.78,47.102,46.68,46.68,2375,0
2017-06-27,46.73,47.077,46.581,46.68,5216,0
2017-06-28,47.276,48.408,46.929,47.028,15765,0
2017-06-29,47.369,47.369,46.531,46.68,6316,0
2017-06-30,46.929,47.226,46.333,46.581,12361,0
2017-07-03,46.68,47.127,46.482,46.978,2885,0
2017-07-05,46.929,47.673,46.78,47.524,12820,0
2017-07-06,47.475,48.816,47.326,48.468,6518,0
2017-07-07,48.17,49.163,47.673,48.468,26036,0
2017-07-10,48.468,48.567,48.22,48.22,3659,0
2017-07-11,48.319,48.369,47.574,48.071,3835,0
2017-07-12,48.269,48.915,47.723,48.766,9996,0
2017-07-13,48.319,49.064,48.319,48.865,7218,0
2017-07-14,48.716,48.865,48.369,48.617,9351,0
2017-07-17,48.269,49.312,47.728,49.014,9641,0
2017-07-18,48.865,48.915,48.567,48.716,3410,0
2017-07-19,48.865,48.965,48.667,48.965,1269,0
2017-07-20,47.456,48.816,47.456,48.716,2229,0
2017-07-21,48.965,49.908,48.518,48.518,11777,0
2017-07-24,48.816,49.064,48.567,48.617,2691,0
2017-07-25,48.766,49.411,48.518,48.518,3043,0
2017-07-26,48.766,49.66,48.672,49.511,4799,0
2017-07-27,49.61,49.908,49.362,49.461,8490,0
2017-07-28,49.809,49.908,49.114,49.709,4004,0
2017-07-31,49.61,49.734,49.461,49.461,3702,0
2017-08-01,49.709,49.709,49.56,49.66,5094,0
2017-08-02,48.716,49.411,48.716,49.213,3430,0
2017-08-03,48.915,49.362,48.915,49.014,2022,0
2017-08-04,49.163,49.312,49.014,49.312,2946,0
2017-08-07,49.014,49.312,48.816,49.263,2736,0
2017-08-08,48.716,49.064,48.716,48.965,1736,0
2017-08-09,48.965,49.114,48.721,48.816,3382,0
2017-08-10,48.716,48.816,48.369,48.468,8748,0
2017-08-11,48.617,48.617,47.425,48.17,5567,0
2017-08-14,48.518,48.667,48.22,48.617,7965,0
2017-08-15,48.567,48.865,48.125,48.22,2627,0
2017-08-16,48.418,48.617,47.574,47.922,7578,0
2017-08-17,48.021,48.418,47.425,47.673,13355,0
2017-08-18,47.375,47.773,47.226,47.351,11956,0
2017-08-21,46.978,47.326,46.68,46.829,3246,0
2017-08-22,46.929,47.077,46.879,47.077,916,0
2017-08-23,47.127,47.158,46.581,46.78,1576,0
2017-08-24,46.879,46.879,46.879,46.879,667,0
2017-08-25,47.127,47.127,47.028,47.028,505,0
2017-08-28,47.057,47.127,46.829,46.929,2672,0
2017-08-29,46.829,46.829,46.829,46.829,125,0
2017-08-30,46.78,47.177,46.134,46.68,14913,0
2017-08-31,46.879,47.375,46.333,46.531,14834,0
2017-09-01,46.68,47.375,46.68,47.375,2497,0
2017-09-05,47.475,47.524,46.457,46.531,18090,0
2017-09-06,46.73,47.172,46.357,46.482,13822,0
2017-09-07,46.631,47.226,46.432,46.73,21809,0
2017-09-08,46.68,47.028,46.482,46.631,3040,0
2017-09-11,46.68,47.276,46.68,47.127,8910,0
2017-09-12,47.226,48.12,46.929,47.673,21186,0
2017-09-13,47.673,48.17,47.425,48.17,2326,0
2017-09-14,48.7,48.7,48.2,48.7,9076,0
2017-09-15,48.7,49.4,48.55,49.25,13769,0
2017-09-18,48.5,50.65,48.5,50.25,7689,0
2017-09-19,49.9,52,49.9,51.75,10992,0
2017-09-20,51.25,52.85,51.25,52.65,26108,0
2017-09-21,52.65,53.25,52.35,52.95,12759,0
2017-09-22,52.75,53.3,52.55,52.95,16223,0
2017-09-25,53.2,54,52.1,52.8,9740,0
2017-09-26,52.75,53.3,52.05,53,5589,0
2017-09-27,53.2,54.5,53.2,54.05,18372,0
2017-09-28,52.85,55.8,52.85,54.8,19111,0
2017-09-29,55.1,55.8,54.55,54.95,19812,0
2017-10-02,54.8,56.55,54.355,56.55,15574,0
2017-10-03,55.8,57.05,55.755,56.5,13993,0
2017-10-04,56.8,57.25,56.745,56.85,11367,0
2017-10-05,57.05,57.7,56.15,57.2,7272,0
2017-10-06,57,57,56.05,56.7,6713,0
2017-10-09,56.05,57.3,56.05,56.95,4016,0
2017-10-10,56.8,58.35,56.8,58.25,9729,0
2017-10-11,58.05,59.7,57.9032,58.7,27009,0
2017-10-12,58.65,59.26,57.6,57.85,14731,0
2017-10-13,57.45,58.65,57.45,58.65,3432,0
2017-10-16,58.35,59.15,58.15,59.1,4111,0
2017-10-17,59.1,59.1,58.35,58.35,2228,0
2017-10-18,58.45,59.6,57.95,58.65,13829,0
2017-10-19,58.15,59.95,58,59.05,25221,0
2017-10-20,59.65,59.9,58.4,58.55,22823,0
2017-10-23,59.5264,59.5264,58.2,58.25,8619,0
2017-10-24,58.25,59.8,58.11,59.8,17936,0
2017-10-25,59.4,60.575,59.2,59.6,16144,0
2017-10-26,59.15,60.25,59.15,60.15,3442,0
2017-10-27,58.7575,60.15,58.3,58.55,5874,0
2017-10-30,57.85,58.8716,57.4,57.4,4519,0
2017-10-31,56.4,59.3,55.8,58,27104,0
2017-11-01,57.95,58.25,57.15,58.15,13179,0
2017-11-02,57.362,59.65,57.362,58.95,9825,0
2017-11-03,59,59,58.6,58.6,3177,0
2017-11-06,58.35,58.9,58.05,58.4,5109,0
2017-11-07,58.25,58.35,56.4,57.05,18112,0
2017-11-08,56.75,56.75,53.66,56.3,26309,0
2017-11-09,55.7,57.4,54.7,56.95,22639,0
2017-11-10,57.15,57.65,57.15,57.3,2120,0
